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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 51.56 52.84 51.34 52.62 1.4M
2025-09-25 51.16 51.79 50.25 51.40 1.4M
2025-09-24 54.44 54.87 52.87 52.91 1.4M
2025-09-23 55.37 56.82 54.36 54.63 1.4M
2025-09-22 53.56 55.22 52.80 54.94 1.5M
2025-09-19 55.79 55.79 53.73 53.97 1.4M
2025-09-18 52.72 55.54 52.36 55.35 2.3M
2025-09-17 51.47 54.96 50.33 51.54 3.1M
2025-09-16 51.25 51.54 50.17 51.11 1.7M
2025-09-15 51.35 51.83 50.91 51.37 1.8M
2025-09-12 51.99 52.06 50.70 50.78 1.5M
2025-09-11 49.93 52.48 49.62 52.40 1.7M
2025-09-10 50.27 50.86 49.10 49.70 1.8M
2025-09-09 50.67 50.69 49.08 49.98 1.9M
2025-09-08 51.02 51.06 49.72 50.88 1.3M
2025-09-05 50.61 51.80 48.82 50.56 2.2M
2025-09-04 48.47 49.92 48.08 49.87 0.9M
2025-09-03 47.92 49.10 47.39 48.13 1.1M
2025-09-02 47.07 48.57 46.82 48.28 1.4M
2025-08-29 50.12 50.26 48.60 49.14 1.4M
2025-08-28 50.30 50.30 49.28 49.84 1.1M
2025-08-27 48.26 49.76 48.17 49.64 1.0M
2025-08-26 47.76 48.97 47.60 48.61 0.9M
2025-08-25 48.57 48.67 47.47 47.47 1.1M
2025-08-22 44.63 49.34 44.56 48.99 2.8M
2025-08-21 42.97 44.10 42.66 43.88 1.5M
2025-08-20 43.91 44.10 42.59 43.58 1.2M
2025-08-19 45.12 45.71 43.77 44.05 1.6M
2025-08-18 44.69 45.41 44.53 45.13 0.8M
2025-08-15 45.55 45.60 44.02 44.65 1.1M
2025-08-14 45.43 45.67 44.10 45.31 1.6M
2025-08-13 45.46 47.31 45.16 47.22 1.8M
2025-08-12 41.79 44.66 41.42 44.54 1.6M
2025-08-11 41.21 41.71 40.70 40.95 0.6M
2025-08-08 41.42 41.68 40.68 40.98 0.7M
2025-08-07 42.37 42.44 40.05 40.80 0.9M
2025-08-06 41.43 41.43 40.53 41.19 0.4M
2025-08-05 41.17 41.56 39.94 41.36 1.0M
2025-08-04 39.00 40.72 38.82 40.69 0.9M
2025-08-01 38.89 39.10 36.80 38.20 2.0M
2025-07-31 41.34 42.22 40.45 40.77 1.2M
2025-07-30 43.15 43.90 41.13 41.99 1.2M
2025-07-29 44.33 44.33 42.29 42.61 1.0M
2025-07-28 44.19 44.19 43.08 43.48 0.9M
2025-07-25 43.67 43.75 42.59 43.67 1.4M
2025-07-24 44.37 44.55 43.17 43.21 1.0M
2025-07-23 43.97 45.08 43.56 45.07 0.9M
2025-07-22 42.18 43.40 41.63 43.10 0.6M
2025-07-21 43.28 43.77 41.98 42.06 0.7M
2025-07-18 44.29 44.34 42.39 42.58 1.1M
2025-07-17 41.92 43.69 41.75 43.52 1.0M
2025-07-16 41.48 42.09 39.66 41.91 1.2M
2025-07-15 43.76 43.85 40.74 40.77 1.5M
2025-07-14 42.17 43.33 42.03 43.26 0.7M
2025-07-11 43.32 43.51 42.34 42.39 0.9M
2025-07-10 43.45 45.00 43.23 44.26 0.8M
2025-07-09 42.97 43.64 42.19 43.60 1.0M
2025-07-08 41.90 42.85 41.76 42.29 0.8M
2025-07-07 42.47 43.20 40.64 41.46 1.3M
2025-07-03 42.80 43.51 42.64 43.37 1.0M
2025-07-02 40.81 42.28 40.27 42.25 1.7M
2025-07-01 38.73 41.93 38.48 40.56 1.7M
2025-06-30 39.85 39.85 39.16 39.37 1.0M
2025-06-27 39.53 40.24 38.47 39.24 1.9M
2025-06-26 37.83 39.26 37.77 39.17 1.1M
2025-06-25 38.84 38.86 37.36 37.42 1.1M
2025-06-24 38.17 39.02 37.70 38.78 1.1M
2025-06-23 35.66 37.37 34.84 37.35 1.2M
2025-06-20 37.08 37.11 35.68 36.09 0.6M
2025-06-18 35.71 37.18 35.38 36.28 0.8M
2025-06-17 36.04 36.78 35.71 35.77 0.9M
2025-06-16 36.81 37.55 36.38 36.98 0.8M
2025-06-13 36.17 37.06 35.37 35.74 1.4M
2025-06-12 37.47 38.07 37.21 37.85 0.7M
2025-06-11 39.31 39.53 38.10 38.28 1.0M
2025-06-10 38.76 39.25 38.40 38.78 2.2M
2025-06-09 38.41 38.65 37.75 38.14 1.1M
2025-06-06 37.21 37.52 36.75 37.34 1.0M
2025-06-05 35.83 36.38 34.95 35.71 1.2M
2025-06-04 36.08 36.48 35.57 35.69 0.6M
2025-06-03 34.71 36.28 34.28 36.03 1.5M
2025-06-02 34.14 34.40 32.84 34.39 0.9M
2025-05-30 34.07 34.63 33.28 34.10 2.6M
2025-05-29 35.02 35.06 33.78 34.63 0.9M
2025-05-28 35.39 35.59 34.16 34.32 1.0M
2025-05-27 34.43 35.45 33.70 35.45 1.2M
2025-05-23 31.57 33.25 31.49 32.88 1.0M
2025-05-22 32.86 33.85 32.48 33.33 1.1M
2025-05-21 35.07 35.61 33.13 33.30 1.2M
2025-05-20 36.14 36.72 35.80 36.39 1.6M
2025-05-19 35.15 36.36 34.90 36.31 1.6M
2025-05-16 36.09 36.94 35.75 36.89 1.4M
2025-05-15 35.18 35.98 34.56 35.98 0.9M
2025-05-14 35.93 36.16 35.17 35.29 0.9M
2025-05-13 36.42 36.75 35.91 36.29 0.9M
2025-05-12 36.40 36.75 34.88 35.90 1.6M
2025-05-09 32.83 33.15 32.05 32.45 0.9M
2025-05-08 32.04 33.40 31.33 32.68 1.2M
2025-05-07 31.25 31.46 30.29 30.92 1.1M
2025-05-06 30.53 31.48 30.10 30.62 1.1M
2025-05-05 31.50 32.41 31.30 31.69 0.8M
2025-05-02 31.41 32.76 31.38 32.41 1.2M
2025-05-01 30.24 31.13 29.38 30.43 1.5M
2025-04-30 29.07 30.14 27.95 29.86 1.5M
2025-04-29 29.70 30.77 29.03 30.43 1.4M
2025-04-28 29.72 30.46 28.81 29.91 1.2M
2025-04-25 28.94 29.62 28.38 29.57 1.5M
2025-04-24 28.13 29.70 27.74 29.55 0.9M
2025-04-23 29.03 30.13 27.73 27.88 2.6M
2025-04-22 25.77 26.94 25.54 26.74 1.7M
2025-04-21 25.79 25.88 23.98 24.77 1.2M
2025-04-17 25.80 26.79 25.57 26.46 1.4M
2025-04-16 26.15 26.55 24.79 25.77 1.9M
2025-04-15 26.40 27.55 26.23 26.58 1.3M
2025-04-14 27.00 27.04 25.05 26.53 1.9M
2025-04-11 24.33 25.79 23.26 25.60 2.0M
2025-04-10 25.77 26.21 22.45 24.64 2.6M
2025-04-09 21.65 29.04 21.25 28.20 5.3M
2025-04-08 26.91 26.92 21.43 22.44 3.3M
2025-04-07 22.20 28.87 21.15 24.41 5.3M
2025-04-04 25.76 26.37 23.02 25.05 4.3M
2025-04-03 31.00 31.89 28.75 28.94 3.2M
2025-04-02 32.93 36.27 32.81 36.02 1.5M
2025-04-01 34.04 35.20 32.87 34.34 1.2M
2025-03-31 33.27 34.91 32.25 34.32 1.4M
2025-03-28 37.02 37.08 34.26 34.86 1.2M
2025-03-27 37.57 38.09 36.69 37.18 1.2M
2025-03-26 39.03 39.51 37.20 37.70 1.2M
2025-03-25 39.61 39.90 38.67 39.03 1.0M
2025-03-24 38.71 39.89 38.55 39.74 1.2M
2025-03-21 36.35 37.30 35.84 36.92 1.0M
2025-03-20 37.28 38.91 37.24 37.67 0.9M
2025-03-19 36.79 39.11 36.66 38.42 1.1M
2025-03-18 37.11 37.11 36.25 36.76 0.8M
2025-03-17 36.22 38.03 36.21 37.67 1.3M
2025-03-14 35.03 36.43 34.52 36.38 1.1M
2025-03-13 35.65 36.02 33.37 33.92 1.1M
2025-03-12 36.59 36.93 34.77 35.56 1.2M
2025-03-11 35.55 36.65 34.21 35.36 1.2M
2025-03-10 36.88 37.58 34.29 35.36 1.8M
2025-03-07 37.76 38.94 35.98 38.31 1.3M
2025-03-06 38.27 39.62 37.23 37.98 1.7M
2025-03-05 38.65 40.02 37.78 39.82 1.2M
2025-03-04 38.44 40.59 36.84 38.70 1.7M
2025-03-03 44.07 44.40 39.25 40.09 1.3M
2025-02-28 41.87 43.68 41.46 43.68 1.1M
2025-02-27 44.38 44.88 42.24 42.34 1.0M
2025-02-26 44.64 46.04 43.88 44.38 0.9M
2025-02-25 44.84 45.35 43.07 44.24 0.9M
2025-02-24 46.34 46.34 44.08 44.74 0.9M
2025-02-21 51.28 51.31 45.55 45.70 1.4M
2025-02-20 51.37 51.48 49.33 50.19 0.6M
2025-02-19 50.99 52.18 50.77 51.68 0.4M
2025-02-18 51.55 52.53 51.08 52.28 0.5M
2025-02-14 52.31 52.74 51.15 51.45 0.8M
2025-02-13 50.82 51.69 49.98 51.54 0.9M
2025-02-12 49.00 50.50 48.69 49.93 1.0M
2025-02-11 50.91 51.81 50.79 51.35 0.5M
2025-02-10 52.52 52.63 51.48 52.27 0.5M
2025-02-07 53.60 53.88 51.31 51.57 0.9M
2025-02-06 54.78 54.90 52.58 53.54 0.7M
2025-02-05 53.16 54.10 52.38 54.06 0.6M
2025-02-04 50.13 52.48 49.93 52.34 0.5M
2025-02-03 48.73 51.42 48.11 50.34 2.0M
2025-01-31 53.78 54.82 51.48 52.13 1.5M
2025-01-30 53.62 54.68 52.59 53.60 1.0M
2025-01-29 52.35 53.38 50.94 52.10 1.1M
2025-01-28 52.46 52.99 51.38 52.47 0.8M
2025-01-27 52.41 54.47 51.40 52.34 1.2M
2025-01-24 53.97 54.95 53.45 53.85 0.6M
2025-01-23 52.72 54.36 52.43 54.34 0.8M
2025-01-22 54.42 54.75 53.32 53.64 1.1M
2025-01-21 53.17 54.80 52.80 54.80 1.0M
2025-01-17 52.77 52.77 51.21 51.77 1.1M
2025-01-16 50.92 51.65 49.96 51.15 0.8M
2025-01-15 51.79 51.84 50.18 50.89 1.3M
2025-01-14 47.75 48.37 46.47 48.09 1.2M
2025-01-13 44.72 46.64 44.40 46.51 1.2M
2025-01-10 47.20 47.48 45.27 46.23 1.7M
2025-01-08 49.02 49.93 47.71 49.58 1.0M
2025-01-07 52.19 52.86 49.38 50.29 1.2M
2025-01-06 52.44 53.33 51.27 51.55 0.9M
2025-01-03 49.85 51.71 49.29 51.47 0.8M
2025-01-02 50.47 51.47 48.31 49.32 1.1M