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 54.43 54.46 54.34 54.42 55.9K
09:31 54.23 54.39 54.22 54.39 13.1K
09:32 54.57 54.57 54.57 54.57 0.9K
09:33 54.63 54.84 54.63 54.84 9.0K
09:35 54.85 54.85 54.64 54.64 15.6K
09:36 54.71 54.87 54.67 54.87 13.2K
09:37 54.83 54.83 54.73 54.74 6.8K
09:38 54.77 54.77 54.72 54.72 15.6K
09:39 54.67 54.67 54.67 54.67 5.9K
09:40 54.69 54.69 54.69 54.69 5.7K
09:41 54.67 54.70 54.67 54.69 6.4K
09:42 54.60 54.74 54.60 54.74 8.5K
09:43 54.70 54.70 54.52 54.52 10.7K
09:44 54.52 54.59 54.52 54.59 9.5K
09:45 54.54 54.54 54.42 54.42 5.4K
09:46 54.44 54.48 54.39 54.47 8.1K
09:47 54.47 54.52 54.38 54.38 16.6K
09:48 54.40 54.40 54.29 54.29 7.7K
09:49 54.27 54.27 54.13 54.13 7.7K
09:50 54.20 54.20 54.20 54.20 5.7K
09:51 54.09 54.09 53.98 53.98 9.3K
09:52 54.02 54.14 54.02 54.14 7.3K
09:53 54.18 54.18 54.13 54.13 11.9K
09:54 54.32 54.32 54.32 54.32 2.3K
09:55 54.35 54.35 54.35 54.35 4.8K
09:56 54.32 54.32 54.32 54.32 1.7K
09:58 54.26 54.26 54.22 54.22 5.0K
10:01 54.31 54.31 54.31 54.31 0.3K
10:02 54.42 54.42 54.42 54.42 0.6K
10:03 54.43 54.44 54.43 54.44 6.0K
10:04 54.61 54.64 54.61 54.64 2.8K
10:05 54.62 54.62 54.58 54.58 4.1K
10:06 54.55 54.56 54.36 54.38 20.6K
10:07 54.39 54.49 54.39 54.49 6.1K
10:08 54.61 54.61 54.61 54.61 3.2K
10:09 54.64 54.64 54.55 54.64 9.0K
10:10 54.68 54.68 54.68 54.68 3.4K
10:11 54.65 54.70 54.65 54.70 4.4K
10:12 54.75 54.75 54.64 54.64 6.1K
10:13 54.67 54.67 54.67 54.67 4.0K
10:15 54.57 54.57 54.49 54.49 5.3K
10:16 54.48 54.48 54.47 54.47 3.7K
10:17 54.47 54.55 54.47 54.51 3.5K
10:18 54.46 54.46 54.46 54.46 2.1K
10:19 54.53 54.59 54.53 54.58 4.1K
10:20 54.48 54.48 54.48 54.48 2.8K
10:22 54.55 54.62 54.55 54.62 3.2K
10:23 54.57 54.57 54.57 54.57 1.4K
10:24 54.49 54.49 54.49 54.49 3.5K
10:25 54.45 54.45 54.45 54.45 1.9K
10:26 54.43 54.43 54.43 54.43 0.3K
10:27 54.39 54.39 54.37 54.37 1.5K
10:28 54.46 54.52 54.46 54.52 1.9K
10:29 54.55 54.55 54.55 54.55 0.5K
10:30 54.51 54.51 54.51 54.51 2.1K
10:32 54.51 54.51 54.51 54.51 1.6K
10:33 54.45 54.45 54.45 54.45 1.8K
10:34 54.41 54.41 54.41 54.41 0.2K
10:35 54.46 54.58 54.46 54.58 1.1K
10:36 54.53 54.53 54.53 54.53 0.3K
10:37 54.55 54.55 54.55 54.55 0.3K
10:38 54.46 54.46 54.46 54.46 0.1K
10:39 54.49 54.52 54.49 54.49 3.9K
10:40 54.55 54.55 54.55 54.55 0.4K
10:41 54.44 54.44 54.42 54.42 0.9K
10:42 54.46 54.46 54.44 54.44 5.2K
10:43 54.39 54.39 54.39 54.39 0.6K
10:44 54.39 54.39 54.39 54.39 1.0K
10:45 54.43 54.43 54.43 54.43 0.5K
10:46 54.47 54.50 54.47 54.50 1.5K
10:47 54.57 54.57 54.57 54.57 0.9K
10:50 54.43 54.45 54.43 54.45 1.0K
10:52 54.62 54.62 54.62 54.62 8.1K
10:57 54.41 54.41 54.41 54.41 4.0K
10:58 54.46 54.47 54.46 54.47 2.8K
10:59 54.46 54.46 54.40 54.40 4.2K
11:01 54.44 54.44 54.36 54.38 4.0K
11:03 54.38 54.41 54.38 54.41 1.4K
11:04 54.29 54.30 54.29 54.30 3.4K
11:05 54.31 54.33 54.31 54.33 1.5K
11:06 54.31 54.32 54.26 54.28 9.7K
11:08 54.30 54.30 54.30 54.30 1.5K
11:10 54.19 54.19 54.15 54.15 5.5K
11:12 54.09 54.09 54.09 54.09 1.8K
11:13 54.07 54.07 54.07 54.07 2.1K
11:14 54.05 54.05 54.01 54.01 1.4K
11:15 54.01 54.06 54.01 54.06 2.4K
11:16 54.17 54.17 54.17 54.17 2.0K
11:17 54.15 54.15 54.15 54.15 3.5K
11:18 54.09 54.10 54.09 54.10 4.6K
11:19 54.11 54.11 54.11 54.11 1.0K
11:20 54.16 54.20 54.16 54.20 3.4K
11:21 54.16 54.18 54.14 54.14 3.6K
11:22 54.11 54.13 54.11 54.13 3.3K
11:24 54.23 54.23 54.23 54.23 1.6K
11:25 54.21 54.21 54.16 54.16 3.2K
11:26 54.16 54.18 54.15 54.17 3.8K
11:27 54.17 54.17 54.16 54.16 1.3K
11:28 54.19 54.19 54.09 54.09 7.2K
11:29 54.12 54.12 54.09 54.09 1.3K
11:30 54.07 54.07 54.07 54.07 6.3K
11:31 54.09 54.10 54.09 54.10 11.0K
11:32 54.06 54.06 54.06 54.06 8.6K
11:33 54.02 54.02 54.01 54.01 0.3K
11:34 54.02 54.02 54.02 54.02 7.8K
11:36 54.01 54.01 54.00 54.00 1.6K
11:37 53.96 54.00 53.96 54.00 5.9K
11:40 53.97 53.98 53.97 53.98 1.5K
11:41 54.00 54.00 53.93 53.93 3.2K
11:42 53.92 53.96 53.92 53.96 2.6K
11:43 53.94 53.94 53.90 53.90 3.1K
11:44 53.90 53.90 53.90 53.90 2.9K
11:45 53.85 53.85 53.85 53.85 1.6K
11:46 53.81 53.81 53.74 53.74 15.5K
11:47 53.75 53.75 53.68 53.68 5.6K
11:48 53.69 53.69 53.64 53.64 1.8K
11:49 53.61 53.61 53.56 53.57 10.5K
11:50 53.55 53.55 53.49 53.49 5.3K
11:51 53.50 53.50 53.43 53.43 3.7K
11:52 53.40 53.42 53.36 53.36 4.0K
11:53 53.38 53.57 53.38 53.49 5.0K
11:54 53.44 53.47 53.42 53.42 9.6K
11:55 53.35 53.35 53.30 53.30 1.1K
11:56 53.33 53.40 53.33 53.40 5.9K
11:57 53.35 53.35 53.32 53.32 2.1K
11:58 53.34 53.34 53.16 53.16 11.5K
11:59 53.19 53.27 53.19 53.26 3.2K
12:00 53.30 53.30 53.24 53.29 3.5K
12:01 53.28 53.38 53.28 53.36 6.8K
12:02 53.29 53.31 53.29 53.31 6.9K
12:03 53.27 53.27 53.26 53.26 0.9K
12:04 53.25 53.28 53.25 53.28 6.1K
12:05 53.18 53.18 53.18 53.18 1.9K
12:06 53.18 53.18 53.09 53.09 4.2K
12:07 53.17 53.17 53.14 53.14 2.4K
12:08 53.24 53.24 53.17 53.16 3.8K
12:09 53.15 53.15 53.14 53.14 1.5K
12:10 53.09 53.09 53.01 53.01 6.9K
12:11 53.05 53.06 52.97 52.97 12.5K
12:12 53.00 53.00 52.88 52.88 3.3K
12:13 52.94 53.03 52.94 53.03 2.2K
12:14 53.00 53.06 53.00 53.06 4.0K
12:15 53.13 53.13 53.11 53.11 3.5K
12:16 53.04 53.07 53.04 53.05 5.6K
12:17 53.08 53.08 53.06 53.06 1.7K
12:18 53.14 53.29 53.14 53.29 11.2K
12:19 53.28 53.31 53.28 53.31 3.0K
12:20 53.28 53.30 53.28 53.30 3.2K
12:21 53.32 53.33 53.30 53.31 5.0K
12:22 53.28 53.39 53.28 53.38 4.8K
12:23 53.37 53.45 53.37 53.45 6.0K
12:24 53.43 53.43 53.42 53.42 5.6K
12:25 53.50 53.50 53.46 53.46 5.7K
12:27 53.40 53.46 53.40 53.45 2.3K
12:28 53.44 53.44 53.44 53.44 4.0K
12:30 53.51 53.51 53.51 53.51 5.1K
12:31 53.51 53.51 53.45 53.45 3.6K
12:33 53.42 53.45 53.41 53.45 3.0K
12:34 53.42 53.42 53.37 53.37 1.2K
12:35 53.42 53.42 53.42 53.42 2.8K
12:36 53.53 53.53 53.49 53.53 9.7K
12:37 53.53 53.53 53.53 53.53 1.6K
12:38 53.57 53.62 53.57 53.59 6.8K
12:39 53.58 53.58 53.58 53.58 1.0K
12:40 53.59 53.59 53.59 53.59 1.2K
12:42 53.63 53.65 53.63 53.63 6.2K
12:43 53.61 53.62 53.61 53.62 8.2K
12:44 53.68 53.68 53.68 53.68 0.3K
12:45 53.63 53.65 53.63 53.63 5.8K
12:46 53.64 53.64 53.59 53.59 2.4K
12:47 53.70 53.72 53.69 53.70 5.4K
12:48 53.71 53.71 53.67 53.70 1.5K
12:49 53.70 53.70 53.67 53.67 2.9K
12:50 53.55 53.55 53.55 53.55 1.4K
12:51 53.65 53.65 53.65 53.65 1.5K
12:52 53.61 53.61 53.61 53.61 1.1K
12:53 53.61 53.61 53.61 53.61 1.1K
12:54 53.61 53.61 53.61 53.61 3.0K
12:56 53.60 53.60 53.55 53.55 1.5K
12:57 53.52 53.52 53.51 53.51 3.0K
12:59 53.51 53.51 53.46 53.51 8.3K
13:00 53.56 53.56 53.56 53.56 1.5K
13:01 53.61 53.61 53.61 53.61 1.5K
13:02 53.57 53.60 53.57 53.60 1.2K
13:04 53.59 53.60 53.59 53.60 1.1K
13:05 53.58 53.58 53.58 53.58 2.7K
13:06 53.52 53.52 53.52 53.52 2.7K
13:08 53.61 53.72 53.61 53.71 3.8K
13:09 53.70 53.70 53.70 53.70 3.0K
13:10 53.75 53.77 53.75 53.77 4.3K
13:11 53.74 53.74 53.74 53.74 1.4K
13:12 53.76 53.76 53.75 53.75 3.7K
13:13 53.69 53.69 53.69 53.69 1.1K
13:14 53.69 53.69 53.68 53.68 4.9K
13:15 53.69 53.69 53.62 53.62 2.0K
13:16 53.65 53.65 53.62 53.62 8.0K
13:18 53.62 53.62 53.59 53.59 1.0K
13:19 53.59 53.59 53.59 53.59 0.6K
13:20 53.57 53.57 53.56 53.56 2.6K
13:21 53.55 53.55 53.55 53.55 1.7K
13:22 53.48 53.48 53.48 53.48 1.4K
13:23 53.52 53.53 53.52 53.53 3.4K
13:26 53.48 53.48 53.48 53.48 0.6K
13:27 53.49 53.49 53.49 53.49 1.1K
13:28 53.56 53.56 53.56 53.56 1.0K
13:29 53.58 53.58 53.58 53.58 2.3K
13:30 53.60 53.60 53.60 53.60 1.4K
13:31 53.59 53.59 53.59 53.59 0.5K
13:32 53.60 53.60 53.60 53.60 0.6K
13:33 53.61 53.62 53.61 53.62 1.6K
13:34 53.64 53.64 53.64 53.64 2.0K
13:35 53.66 53.66 53.62 53.62 3.5K
13:36 53.56 53.60 53.56 53.60 4.3K
13:37 53.56 53.56 53.56 53.56 2.5K
13:39 53.51 53.51 53.51 53.51 0.7K
13:40 53.44 53.44 53.38 53.38 8.3K
13:41 53.43 53.45 53.43 53.45 6.2K
13:42 53.43 53.43 53.42 53.42 2.6K
13:44 53.40 53.40 53.39 53.39 1.6K
13:45 53.37 53.39 53.37 53.39 3.9K
13:46 53.34 53.34 53.18 53.26 8.0K
13:48 53.14 53.14 53.14 53.14 0.2K
13:49 53.17 53.17 53.16 53.16 4.8K
13:50 53.14 53.14 53.14 53.14 2.0K
13:51 53.24 53.26 53.24 53.24 4.7K
13:52 53.23 53.23 53.18 53.18 1.8K
13:53 53.13 53.19 53.13 53.18 3.0K
13:54 53.21 53.28 53.21 53.27 1.0K
13:55 53.31 53.31 53.31 53.31 1.3K
13:56 53.22 53.26 53.22 53.26 7.3K
13:57 53.24 53.25 53.22 53.25 1.9K
13:58 53.23 53.23 53.19 53.19 2.2K
13:59 53.22 53.22 53.22 53.22 1.8K
14:00 53.17 53.17 53.17 53.17 0.8K
14:01 53.19 53.19 53.19 53.19 2.9K
14:02 53.24 53.24 53.24 53.24 0.3K
14:03 53.20 53.20 53.18 53.18 2.4K
14:04 53.15 53.17 53.15 53.17 2.3K
14:05 53.16 53.16 53.16 53.16 0.9K
14:06 53.19 53.19 53.19 53.19 1.1K
14:07 53.22 53.22 53.20 53.20 3.1K
14:08 53.17 53.17 53.17 53.17 1.5K
14:09 53.13 53.15 53.13 53.15 1.1K
14:10 53.14 53.14 53.14 53.14 4.0K
14:11 53.05 53.08 53.00 53.08 5.3K
14:13 53.14 53.16 53.14 53.16 2.8K
14:14 53.16 53.19 53.16 53.19 1.8K
14:15 53.24 53.30 53.24 53.27 1.3K
14:16 53.26 53.26 53.26 53.26 1.1K
14:17 53.20 53.20 53.20 53.20 3.9K
14:19 53.22 53.25 53.22 53.25 3.0K
14:20 53.17 53.17 53.15 53.15 5.4K
14:21 53.06 53.06 53.04 53.05 5.6K
14:22 53.07 53.07 53.07 53.07 3.1K
14:23 53.11 53.11 53.11 53.11 4.2K
14:25 53.09 53.09 53.08 53.08 7.4K
14:27 53.09 53.09 53.09 53.09 2.1K
14:28 53.13 53.13 53.13 53.13 0.3K
14:29 53.10 53.10 53.09 53.09 1.3K
14:30 53.07 53.07 53.04 53.04 1.7K
14:31 53.14 53.17 53.14 53.17 4.4K
14:32 53.11 53.11 53.09 53.09 4.4K
14:33 53.21 53.21 53.21 53.21 2.6K
14:35 53.17 53.19 53.17 53.19 3.1K
14:36 53.23 53.23 53.23 53.23 0.3K
14:37 53.22 53.24 53.22 53.24 3.7K
14:38 53.27 53.31 53.27 53.28 3.2K
14:39 53.28 53.28 53.25 53.25 4.8K
14:40 53.27 53.27 53.24 53.24 1.5K
14:42 53.26 53.26 53.26 53.26 1.0K
14:43 53.26 53.26 53.26 53.26 1.0K
14:44 53.25 53.30 53.25 53.30 2.9K
14:46 53.28 53.28 53.23 53.23 5.8K
14:48 53.22 53.22 53.13 53.13 0.6K
14:49 53.15 53.15 53.15 53.15 4.6K
14:51 53.14 53.14 53.14 53.14 0.7K
14:52 53.15 53.15 53.15 53.15 4.4K
14:54 53.28 53.28 53.28 53.28 4.9K
14:56 53.28 53.28 53.28 53.28 0.2K
14:57 53.30 53.32 53.26 53.28 5.5K
14:59 53.29 53.29 53.29 53.29 2.2K
15:00 53.27 53.27 53.21 53.21 11.4K
15:01 53.18 53.18 53.18 53.17 0.5K
15:02 53.11 53.14 53.11 53.13 7.6K
15:04 53.13 53.13 53.13 53.13 1.0K
15:06 53.15 53.17 53.15 53.17 2.7K
15:07 53.15 53.18 53.15 53.18 0.9K
15:08 53.17 53.17 53.13 53.15 9.1K
15:09 53.15 53.15 53.14 53.14 2.9K
15:10 53.18 53.18 53.18 53.18 0.2K
15:11 53.18 53.23 53.18 53.23 5.6K
15:12 53.20 53.20 53.19 53.19 3.0K
15:13 53.15 53.15 53.14 53.14 2.9K
15:15 53.15 53.15 53.14 53.14 3.7K
15:16 53.14 53.18 53.14 53.18 3.7K
15:18 53.23 53.23 53.23 53.23 2.4K
15:19 53.24 53.26 53.24 53.26 3.3K
15:20 53.24 53.24 53.24 53.24 0.6K
15:21 53.23 53.28 53.23 53.25 3.5K
15:22 53.24 53.26 53.23 53.26 3.2K
15:23 53.25 53.25 53.22 53.22 3.3K
15:25 53.13 53.13 53.13 53.13 1.4K
15:26 53.11 53.11 53.11 53.11 1.8K
15:28 53.08 53.08 53.07 53.07 3.3K
15:29 53.04 53.04 53.04 53.04 1.3K
15:30 53.04 53.04 53.04 53.04 2.6K
15:31 53.08 53.08 53.08 53.08 1.9K
15:32 53.11 53.11 53.11 53.11 1.2K
15:34 53.10 53.10 53.05 53.05 3.9K
15:35 53.00 53.00 52.97 52.97 6.7K
15:36 53.00 53.00 52.98 52.98 2.1K
15:38 53.01 53.01 53.01 53.01 1.4K
15:39 53.03 53.08 53.02 53.07 6.6K
15:40 53.13 53.13 53.08 53.08 3.1K
15:41 53.06 53.06 53.05 53.05 1.0K
15:42 53.00 53.00 53.00 53.00 0.5K
15:43 52.99 52.99 52.99 52.99 4.2K
15:44 53.00 53.01 53.00 53.01 1.8K
15:45 52.95 52.95 52.95 52.95 0.9K
15:46 52.96 52.98 52.96 52.98 3.5K
15:47 53.01 53.01 53.01 53.01 1.9K
15:48 52.95 52.95 52.93 52.94 3.5K
15:49 52.94 52.96 52.94 52.96 1.3K
15:50 53.01 53.05 52.99 53.01 15.8K
15:51 53.04 53.06 53.04 53.06 12.4K
15:52 53.02 53.02 53.02 53.02 2.4K
15:53 53.00 53.07 52.99 53.05 12.3K
15:54 53.07 53.09 53.06 53.09 11.3K
15:55 53.01 53.06 52.95 52.98 20.5K
15:56 53.01 53.01 52.93 52.94 17.6K
15:57 52.95 52.95 52.94 52.94 5.4K
15:58 52.95 52.96 52.95 52.96 9.8K
15:59 52.97 52.97 52.90 52.91 57.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar