ProShares UltraPro Russell2000 (URTY)

URTY
🏛️ Vereinigte Staaten →
52.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 53.53 53.53 53.35 53.42 51.1K
09:31 53.20 53.33 53.20 53.33 5.9K
09:32 53.28 53.30 53.25 53.25 9.4K
09:33 53.26 53.26 53.14 53.16 5.0K
09:34 53.09 53.22 53.09 53.21 7.4K
09:35 53.17 53.20 53.16 53.20 3.9K
09:36 53.14 53.14 53.05 53.05 7.4K
09:37 52.98 52.98 52.94 52.95 44.3K
09:38 52.92 52.94 52.90 52.91 7.2K
09:39 52.86 52.89 52.85 52.88 6.1K
09:40 52.88 52.88 52.80 52.84 6.1K
09:41 52.89 52.91 52.89 52.91 4.8K
09:42 52.89 52.89 52.84 52.88 5.9K
09:43 52.92 52.92 52.91 52.91 6.1K
09:44 52.86 52.96 52.82 52.96 22.8K
09:45 53.11 53.14 53.11 53.13 10.2K
09:46 53.17 53.28 53.17 53.26 14.4K
09:47 53.27 53.34 53.26 53.26 11.5K
09:48 53.25 53.36 53.25 53.36 6.6K
09:49 53.35 53.40 53.35 53.40 15.6K
09:50 53.46 53.54 53.46 53.48 14.5K
09:51 53.50 53.67 53.50 53.66 8.4K
09:52 53.65 53.68 53.65 53.65 9.2K
09:53 53.67 53.69 53.66 53.69 7.1K
09:54 53.81 53.83 53.81 53.83 6.1K
09:55 53.82 53.86 53.80 53.80 15.0K
09:56 53.80 53.81 53.80 53.80 10.5K
09:57 53.89 53.89 53.89 53.89 1.1K
09:58 53.91 54.00 53.91 53.97 8.5K
09:59 53.96 54.09 53.95 54.09 4.3K
10:00 53.94 53.96 53.75 53.75 12.2K
10:01 53.82 53.82 53.70 53.74 6.5K
10:02 53.82 53.87 53.82 53.84 5.3K
10:03 53.78 53.78 53.77 53.77 4.5K
10:04 53.81 53.90 53.81 53.88 3.6K
10:05 53.89 53.91 53.84 53.84 7.2K
10:06 53.94 53.99 53.94 53.99 7.5K
10:08 53.99 54.03 53.99 54.00 3.2K
10:09 54.01 54.01 53.99 53.99 3.6K
10:10 54.02 54.05 54.01 54.05 5.9K
10:11 54.00 54.00 53.98 53.99 6.5K
10:12 53.99 53.99 53.93 53.93 20.9K
10:13 53.94 53.94 53.86 53.87 9.0K
10:14 53.77 53.77 53.77 53.77 3.5K
10:15 53.76 53.79 53.73 53.73 5.3K
10:16 53.72 53.81 53.72 53.76 2.9K
10:17 53.78 53.78 53.68 53.71 3.8K
10:18 53.57 53.57 53.55 53.55 7.6K
10:19 53.56 53.58 53.50 53.58 5.4K
10:20 53.66 53.69 53.63 53.68 3.8K
10:21 53.68 53.68 53.68 53.68 2.2K
10:22 53.60 53.60 53.54 53.54 3.8K
10:23 53.59 53.59 53.54 53.54 3.7K
10:24 53.49 53.49 53.49 53.49 5.9K
10:25 53.43 53.47 53.43 53.47 1.5K
10:26 53.49 53.49 53.39 53.39 2.7K
10:27 53.40 53.49 53.40 53.49 8.5K
10:28 53.52 53.56 53.51 53.51 8.0K
10:29 53.61 53.61 53.60 53.60 7.3K
10:33 53.52 53.52 53.52 53.52 0.5K
10:34 53.60 53.60 53.59 53.60 0.6K
10:35 53.55 53.62 53.55 53.55 3.7K
10:36 53.50 53.50 53.47 53.47 1.9K
10:37 53.48 53.48 53.48 53.48 2.0K
10:38 53.47 53.47 53.47 53.47 2.9K
10:39 53.51 53.51 53.51 53.51 2.5K
10:40 53.51 53.51 53.51 53.51 2.9K
10:41 53.42 53.42 53.42 53.42 0.8K
10:42 53.47 53.47 53.47 53.47 2.8K
10:43 53.46 53.48 53.46 53.47 0.9K
10:44 53.54 53.61 53.54 53.61 6.5K
10:45 53.60 53.62 53.60 53.62 5.4K
10:46 53.69 53.73 53.69 53.73 7.3K
10:47 53.72 53.72 53.71 53.71 3.1K
10:48 53.70 53.70 53.68 53.69 5.9K
10:49 53.73 53.79 53.73 53.79 8.9K
10:50 53.75 53.75 53.74 53.74 2.6K
10:51 53.74 53.75 53.74 53.75 4.9K
10:52 53.73 53.77 53.71 53.77 3.9K
10:53 53.74 53.75 53.73 53.75 1.5K
10:54 53.75 53.76 53.75 53.76 2.8K
10:55 53.81 53.81 53.79 53.78 1.6K
10:56 53.78 53.79 53.78 53.78 4.2K
10:57 53.85 53.88 53.85 53.87 6.1K
10:58 53.88 53.94 53.87 53.94 3.7K
10:59 53.94 53.94 53.94 53.94 3.0K
11:00 53.96 54.03 53.96 54.03 6.8K
11:01 54.04 54.19 54.04 54.19 12.5K
11:02 54.17 54.17 54.15 54.15 4.2K
11:03 54.13 54.14 54.13 54.13 3.5K
11:04 54.08 54.08 54.07 54.06 3.8K
11:05 54.05 54.07 54.02 54.02 5.9K
11:06 54.02 54.06 54.02 54.06 2.1K
11:07 54.07 54.09 54.07 54.09 3.5K
11:08 54.06 54.06 54.01 54.01 1.3K
11:09 54.06 54.10 54.06 54.10 2.6K
11:10 54.04 54.10 54.04 54.10 4.2K
11:11 54.11 54.12 54.08 54.09 4.2K
11:12 54.10 54.14 54.10 54.14 5.1K
11:13 54.11 54.13 54.11 54.13 5.8K
11:14 54.01 54.01 54.01 54.01 1.6K
11:15 53.96 53.96 53.96 53.96 2.7K
11:16 53.99 53.99 53.99 53.99 2.9K
11:17 54.00 54.06 54.00 54.06 3.3K
11:18 54.05 54.05 54.02 54.05 10.9K
11:19 54.09 54.12 54.07 54.12 6.7K
11:20 54.14 54.20 54.14 54.18 5.7K
11:21 54.21 54.27 54.21 54.27 11.7K
11:22 54.22 54.22 54.22 54.22 0.2K
11:23 54.21 54.21 54.17 54.17 2.6K
11:24 54.16 54.18 54.16 54.18 2.3K
11:25 54.17 54.19 54.17 54.18 1.8K
11:26 54.20 54.20 54.19 54.19 3.8K
11:27 54.25 54.26 54.22 54.22 4.5K
11:28 54.22 54.22 54.21 54.21 2.4K
11:29 54.24 54.24 54.24 54.24 1.7K
11:30 54.18 54.18 54.18 54.18 4.0K
11:31 54.19 54.26 54.19 54.26 4.4K
11:32 54.31 54.31 54.25 54.27 4.9K
11:33 54.28 54.29 54.28 54.29 6.5K
11:34 54.31 54.31 54.31 54.31 3.1K
11:35 54.29 54.29 54.29 54.29 2.4K
11:36 54.33 54.33 54.32 54.32 2.6K
11:37 54.26 54.28 54.26 54.28 3.7K
11:38 54.28 54.28 54.28 54.28 1.5K
11:39 54.19 54.19 54.19 54.19 0.4K
11:40 54.18 54.18 54.11 54.11 2.3K
11:41 54.14 54.14 54.14 54.14 3.0K
11:42 54.23 54.23 54.23 54.23 0.5K
11:43 54.28 54.28 54.23 54.23 2.9K
11:45 54.15 54.15 54.15 54.15 1.2K
11:46 54.14 54.14 54.11 54.11 1.2K
11:47 54.07 54.07 54.01 54.04 8.0K
11:50 54.15 54.15 54.15 54.15 1.2K
11:51 54.08 54.08 54.08 54.08 0.9K
11:52 54.01 54.01 53.98 53.98 2.7K
11:53 53.96 53.96 53.96 53.96 2.7K
11:54 53.96 53.97 53.96 53.97 3.1K
11:55 54.01 54.01 54.01 54.01 2.1K
11:56 53.97 53.97 53.96 53.96 7.1K
12:01 53.99 53.99 53.99 53.99 2.0K
12:02 53.95 53.95 53.89 53.89 2.6K
12:03 53.90 53.97 53.90 53.97 5.2K
12:04 54.02 54.02 53.99 53.99 3.1K
12:05 54.03 54.03 54.03 54.03 3.6K
12:06 54.02 54.10 54.02 54.10 3.4K
12:07 54.02 54.02 53.98 53.98 2.3K
12:08 54.04 54.04 54.04 54.04 0.5K
12:09 54.07 54.07 54.07 54.07 3.9K
12:11 54.09 54.09 54.09 54.09 9.6K
12:14 53.97 53.97 53.91 53.91 0.9K
12:15 53.94 53.94 53.94 53.94 4.0K
12:17 53.91 53.95 53.90 53.95 4.4K
12:18 54.02 54.05 54.02 54.05 3.8K
12:20 53.98 53.98 53.98 53.98 1.5K
12:21 54.05 54.05 54.02 54.02 4.3K
12:22 54.00 54.01 54.00 54.01 1.8K
12:23 53.94 53.95 53.92 53.92 1.3K
12:24 53.95 54.06 53.95 54.06 8.0K
12:25 54.08 54.12 54.08 54.12 4.9K
12:26 54.15 54.15 54.15 54.15 0.7K
12:27 54.18 54.18 54.18 54.18 4.8K
12:28 54.18 54.18 54.18 54.18 2.8K
12:29 54.22 54.22 54.22 54.22 2.1K
12:30 54.20 54.20 54.20 54.20 1.5K
12:31 54.20 54.20 54.20 54.20 3.8K
12:34 54.18 54.24 54.18 54.23 5.6K
12:35 54.28 54.31 54.28 54.31 4.0K
12:36 54.27 54.31 54.27 54.27 5.9K
12:37 54.33 54.35 54.33 54.35 1.9K
12:38 54.38 54.38 54.38 54.38 2.5K
12:39 54.38 54.39 54.38 54.39 4.3K
12:40 54.38 54.38 54.38 54.38 0.6K
12:41 54.36 54.36 54.32 54.32 4.0K
12:42 54.40 54.40 54.40 54.40 3.3K
12:43 54.38 54.42 54.38 54.42 6.2K
12:44 54.40 54.41 54.40 54.41 3.4K
12:45 54.42 54.42 54.42 54.42 2.6K
12:46 54.43 54.44 54.43 54.44 0.6K
12:47 54.45 54.45 54.45 54.45 1.7K
12:48 54.45 54.45 54.45 54.45 2.6K
12:50 54.48 54.51 54.48 54.51 3.0K
12:52 54.46 54.46 54.41 54.41 2.0K
12:54 54.45 54.47 54.45 54.47 3.1K
12:56 54.39 54.39 54.39 54.39 1.6K
12:57 54.37 54.40 54.37 54.40 4.3K
12:58 54.33 54.33 54.33 54.33 0.2K
12:59 54.38 54.38 54.37 54.38 2.5K
13:00 54.32 54.33 54.32 54.33 1.7K
13:02 54.29 54.29 54.29 54.29 2.1K
13:03 54.33 54.34 54.33 54.34 2.9K
13:04 54.40 54.40 54.40 54.40 2.8K
13:05 54.38 54.40 54.38 54.39 2.6K
13:07 54.37 54.37 54.37 54.37 0.5K
13:08 54.35 54.35 54.31 54.31 1.4K
13:10 54.31 54.42 54.31 54.42 5.9K
13:11 54.37 54.37 54.37 54.37 1.9K
13:12 54.39 54.39 54.39 54.39 2.4K
13:14 54.37 54.37 54.35 54.35 4.5K
13:17 54.40 54.40 54.40 54.40 1.4K
13:18 54.40 54.40 54.40 54.40 0.9K
13:19 54.43 54.43 54.41 54.41 1.9K
13:20 54.41 54.41 54.41 54.41 1.1K
13:21 54.44 54.44 54.44 54.44 1.1K
13:22 54.44 54.44 54.44 54.44 0.9K
13:23 54.50 54.50 54.48 54.48 45.0K
13:24 54.44 54.44 54.39 54.39 3.7K
13:25 54.39 54.39 54.39 54.39 5.3K
13:27 54.42 54.42 54.39 54.39 4.3K
13:29 54.43 54.44 54.43 54.44 0.9K
13:30 54.48 54.50 54.48 54.50 2.4K
13:31 54.52 54.53 54.52 54.53 1.2K
13:32 54.52 54.52 54.52 54.52 3.6K
13:33 54.51 54.53 54.51 54.53 2.5K
13:34 54.48 54.48 54.48 54.48 1.3K
13:35 54.49 54.49 54.46 54.46 3.6K
13:36 54.47 54.47 54.47 54.47 1.3K
13:37 54.53 54.53 54.53 54.53 0.9K
13:38 54.53 54.53 54.53 54.53 2.8K
13:39 54.53 54.53 54.53 54.52 2.9K
13:40 54.51 54.52 54.51 54.52 2.7K
13:42 54.54 54.54 54.54 54.54 0.6K
13:43 54.53 54.53 54.53 54.53 2.4K
13:44 54.59 54.59 54.59 54.59 0.5K
13:45 54.59 54.59 54.59 54.59 3.3K
13:46 54.59 54.59 54.59 54.59 5.0K
13:48 54.57 54.59 54.57 54.59 2.7K
13:51 54.51 54.51 54.51 54.51 3.3K
13:52 54.47 54.47 54.47 54.47 2.7K
13:55 54.39 54.39 54.39 54.39 2.6K
13:56 54.41 54.41 54.39 54.40 39.3K
13:59 54.39 54.42 54.39 54.42 8.0K
14:00 54.46 54.48 54.46 54.48 1.0K
14:01 54.48 54.48 54.44 54.44 2.0K
14:02 54.46 54.46 54.46 54.46 4.9K
14:04 54.39 54.39 54.38 54.38 1.8K
14:05 54.36 54.40 54.36 54.39 3.8K
14:06 54.39 54.39 54.39 54.39 1.4K
14:07 54.42 54.42 54.39 54.39 1.9K
14:08 54.42 54.42 54.40 54.40 2.1K
14:09 54.37 54.37 54.37 54.37 0.6K
14:10 54.44 54.45 54.44 54.45 2.5K
14:11 54.46 54.51 54.46 54.50 9.5K
14:12 54.52 54.52 54.52 54.52 1.4K
14:13 54.58 54.58 54.57 54.57 2.2K
14:14 54.53 54.58 54.53 54.58 8.1K
14:15 54.53 54.53 54.53 54.53 6.3K
14:17 54.54 54.54 54.54 54.54 1.2K
14:18 54.59 54.63 54.59 54.63 5.8K
14:19 54.63 54.64 54.63 54.64 7.0K
14:20 54.62 54.65 54.62 54.65 2.1K
14:22 54.65 54.65 54.64 54.64 3.3K
14:23 54.65 54.69 54.65 54.68 1.4K
14:24 54.71 54.71 54.68 54.68 1.4K
14:25 54.66 54.66 54.66 54.66 4.8K
14:27 54.66 54.73 54.66 54.73 3.0K
14:28 54.75 54.78 54.75 54.76 5.7K
14:29 54.71 54.71 54.71 54.71 0.9K
14:30 54.69 54.69 54.69 54.69 0.2K
14:31 54.73 54.73 54.70 54.70 0.8K
14:32 54.69 54.69 54.64 54.64 6.4K
14:33 54.63 54.63 54.62 54.62 4.9K
14:34 54.64 54.64 54.61 54.61 5.7K
14:35 54.68 54.68 54.68 54.68 1.0K
14:36 54.73 54.73 54.73 54.73 0.6K
14:37 54.75 54.76 54.75 54.76 6.3K
14:38 54.77 54.77 54.76 54.76 1.6K
14:40 54.68 54.68 54.68 54.68 0.6K
14:42 54.76 54.76 54.76 54.76 1.5K
14:43 54.76 54.76 54.76 54.76 6.1K
14:48 54.77 54.77 54.77 54.77 1.4K
14:50 54.78 54.78 54.78 54.78 0.5K
14:51 54.80 54.80 54.80 54.80 3.2K
14:52 54.83 54.86 54.83 54.86 0.9K
14:53 54.85 54.85 54.85 54.85 0.6K
14:54 54.84 54.84 54.84 54.84 0.6K
14:55 54.88 54.90 54.88 54.90 3.6K
14:57 54.91 54.91 54.91 54.91 1.1K
14:58 54.91 54.91 54.91 54.91 0.2K
14:59 54.92 54.92 54.91 54.91 1.1K
15:00 54.90 54.92 54.90 54.90 1.8K
15:01 54.88 54.88 54.88 54.88 0.7K
15:02 54.86 54.86 54.86 54.86 0.7K
15:03 54.92 54.92 54.92 54.92 1.4K
15:04 54.94 54.94 54.93 54.93 3.2K
15:08 54.89 54.89 54.89 54.89 2.6K
15:09 54.86 54.86 54.86 54.86 0.3K
15:10 54.87 54.91 54.87 54.91 2.6K
15:11 54.95 54.95 54.95 54.95 1.2K
15:12 54.96 55.02 54.96 55.02 6.1K
15:13 55.01 55.01 54.99 55.00 2.5K
15:14 55.00 55.00 55.00 55.00 0.8K
15:15 54.99 55.01 54.99 55.01 3.6K
15:17 54.99 54.99 54.99 54.99 1.3K
15:18 54.98 54.98 54.98 54.98 1.8K
15:19 54.94 54.94 54.94 54.94 1.1K
15:20 54.92 54.92 54.92 54.92 0.4K
15:21 54.91 54.91 54.91 54.91 1.0K
15:22 54.88 54.90 54.88 54.90 0.9K
15:23 54.90 54.90 54.89 54.89 1.0K
15:24 54.94 54.95 54.94 54.95 1.1K
15:26 55.00 55.00 55.00 55.00 0.9K
15:27 55.01 55.01 54.99 54.99 3.2K
15:28 54.94 54.94 54.94 54.94 0.8K
15:29 54.97 54.97 54.97 54.97 1.0K
15:31 54.98 55.01 54.98 55.01 2.6K
15:33 55.04 55.04 55.04 55.04 0.9K
15:34 55.04 55.04 54.98 54.98 5.6K
15:35 54.97 54.97 54.95 54.97 2.4K
15:36 55.01 55.02 55.01 55.02 1.8K
15:37 54.98 54.98 54.98 54.98 2.7K
15:38 54.96 54.96 54.95 54.95 1.3K
15:39 55.01 55.05 55.01 55.05 2.3K
15:40 55.07 55.07 55.02 55.02 3.1K
15:41 55.02 55.03 55.02 55.03 4.1K
15:42 55.02 55.02 54.97 54.97 3.4K
15:43 54.97 54.97 54.97 54.97 2.6K
15:44 55.01 55.01 55.01 55.01 0.3K
15:45 55.04 55.08 55.04 55.08 3.3K
15:46 55.03 55.03 55.01 55.00 3.1K
15:47 55.04 55.06 55.04 55.05 2.4K
15:48 55.05 55.06 55.04 55.04 3.6K
15:49 55.04 55.08 55.04 55.08 9.0K
15:50 55.09 55.11 55.07 55.09 6.3K
15:51 55.12 55.15 55.12 55.15 4.0K
15:52 55.16 55.19 55.13 55.18 6.0K
15:53 55.15 55.19 55.15 55.17 5.7K
15:54 55.16 55.21 55.14 55.18 8.9K
15:55 55.10 55.14 55.08 55.14 10.7K
15:56 55.19 55.20 55.18 55.20 5.6K
15:57 55.22 55.22 55.17 55.17 3.8K
15:58 55.13 55.14 55.05 55.05 8.2K
15:59 55.01 55.01 54.92 54.94 26.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar