ProShares UltraPro Short S

SPXU
🏛️ Vereinigte Staaten →
13.77
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
2024-12-31 22.10 22.73 22.02 22.53 11.5M
2024-12-30 22.32 22.69 21.90 22.28 11.5M
2024-12-27 21.27 21.97 21.24 21.51 12.6M
2024-12-26 21.03 21.17 20.72 20.84 6.5M
2024-12-24 21.40 21.47 20.83 20.83 4.0M
2024-12-23 21.95 22.31 21.47 21.52 8.2M
2024-12-20 23.51 23.62 21.85 22.41 18.4M
2024-12-19 22.57 23.22 22.38 23.20 15.0M
2024-12-18 21.28 23.19 21.03 23.14 14.6M
2024-12-17 21.26 21.39 21.15 21.26 7.7M
2024-12-16 21.05 21.14 20.87 20.97 6.4M
2024-12-13 21.00 21.38 20.93 21.24 6.9M
2024-12-12 20.96 21.18 20.90 21.18 5.4M
2024-12-11 21.04 21.07 20.75 20.85 7.4M
2024-12-10 21.08 21.41 21.04 21.34 5.4M
2024-12-09 20.83 21.20 20.82 21.14 6.0M
2024-12-06 20.85 20.89 20.68 20.79 6.2M
2024-12-05 20.79 20.93 20.70 20.89 5.5M
2024-12-04 20.99 21.06 20.76 20.78 9.3M
2024-12-03 21.21 21.33 21.14 21.16 5.2M
2024-12-02 21.25 21.31 21.11 21.17 7.1M
2024-11-29 21.61 21.63 21.20 21.29 4.7M
2024-11-27 21.49 21.82 21.45 21.66 5.1M
2024-11-26 21.65 21.73 21.37 21.43 9.5M
2024-11-25 21.56 22.03 21.41 21.78 10.3M
2024-11-22 22.20 22.25 21.92 21.99 6.8M
2024-11-21 22.19 22.88 22.00 22.16 12.0M
2024-11-20 22.52 23.19 22.49 22.50 10.0M
2024-11-19 23.18 23.25 22.44 22.52 9.7M
2024-11-18 22.99 23.10 22.60 22.78 6.9M
2024-11-15 22.59 23.25 22.54 23.03 11.4M
2024-11-14 21.72 22.23 21.66 22.16 10.9M
2024-11-13 21.71 21.97 21.50 21.73 12.2M
2024-11-12 21.55 22.02 21.49 21.74 13.8M
2024-11-11 21.42 21.73 21.38 21.53 8.0M
2024-11-08 21.82 21.82 21.44 21.58 10.4M
2024-11-07 22.12 22.13 21.72 21.83 10.7M
2024-11-06 22.57 23.05 22.24 22.35 17.0M
2024-11-05 24.93 24.95 24.14 24.14 8.5M
2024-11-04 24.86 25.28 24.68 25.04 9.8M
2024-11-01 24.83 24.92 24.26 24.87 12.1M
2024-10-31 24.28 25.16 24.27 25.16 10.5M
2024-10-30 23.57 23.80 23.32 23.74 7.6M
2024-10-29 23.73 23.91 23.36 23.49 6.8M
2024-10-28 23.40 23.63 23.39 23.61 5.8M
2024-10-25 23.50 23.93 23.14 23.81 9.4M
2024-10-24 23.65 24.08 23.65 23.76 7.7M
2024-10-23 23.51 24.32 23.45 23.90 9.4M
2024-10-22 23.51 23.59 23.10 23.24 7.4M
2024-10-21 23.17 23.55 23.05 23.20 8.2M
2024-10-18 23.13 23.31 22.97 23.07 6.1M
2024-10-17 22.88 23.33 22.85 23.32 8.0M
2024-10-16 23.60 23.71 23.23 23.30 4.4M
2024-10-15 23.02 23.74 22.99 23.59 11.2M
2024-10-14 23.43 23.47 22.94 23.04 9.1M
2024-10-11 24.07 24.08 23.54 23.63 9.0M
2024-10-10 24.06 24.21 23.83 24.00 7.1M
2024-10-09 24.38 24.46 23.80 23.87 9.0M
2024-10-08 24.73 24.85 24.29 24.37 7.9M
2024-10-07 24.63 25.21 24.54 25.06 8.7M
2024-10-04 24.48 25.03 24.34 24.41 10.0M
2024-10-03 25.11 25.35 24.78 25.04 9.1M
2024-10-02 25.04 25.36 24.75 24.90 9.6M
2024-10-01 24.31 25.24 24.30 24.91 13.5M
2024-09-30 24.68 24.97 24.17 24.23 7.9M
2024-09-27 24.28 24.66 24.19 24.54 7.3M
2024-09-26 24.11 24.69 24.07 24.38 7.1M
2024-09-25 24.53 24.81 24.43 24.67 6.1M
2024-09-24 25.05 25.44 24.94 24.94 8.6M
2024-09-23 25.19 25.35 25.06 25.16 7.0M
2024-09-20 25.37 25.73 25.19 25.33 9.5M
2024-09-19 25.14 25.56 24.88 25.17 14.7M
2024-09-18 26.16 26.57 25.47 26.50 15.5M
2024-09-17 25.95 26.56 25.76 26.23 10.7M
2024-09-16 26.41 26.67 26.22 26.25 5.9M
2024-09-13 26.69 26.73 26.21 26.36 7.9M
2024-09-12 27.34 27.67 26.69 26.75 10.5M
2024-09-11 28.29 29.66 27.27 27.43 15.7M
2024-09-10 28.33 29.12 28.21 28.27 8.1M
2024-09-09 28.91 29.24 28.42 28.62 9.4M
2024-09-06 28.14 29.75 27.88 29.61 14.5M
2024-09-05 27.95 28.51 27.50 28.14 8.5M
2024-09-04 28.04 28.14 27.40 27.93 13.3M
2024-09-03 26.56 28.09 26.52 27.73 10.1M
2024-08-30 26.53 27.05 26.04 26.14 5.5M
2024-08-29 26.53 26.98 26.05 26.83 8.3M
2024-08-28 26.40 27.27 26.34 26.81 5.8M
2024-08-27 26.63 26.79 26.26 26.35 4.7M
2024-08-26 26.10 26.68 25.99 26.44 4.7M
2024-08-23 26.60 26.93 26.09 26.24 9.8M
2024-08-22 26.15 27.22 26.06 27.07 6.3M
2024-08-21 26.54 26.78 26.20 26.40 5.2M
2024-08-20 26.61 26.87 26.36 26.67 5.1M
2024-08-19 27.25 27.38 26.53 26.53 5.2M
2024-08-16 27.73 27.76 27.20 27.30 5.8M
2024-08-15 28.01 28.10 27.40 27.45 8.6M
2024-08-14 29.05 29.49 28.71 28.92 6.0M
2024-08-13 30.11 30.15 29.14 29.17 6.9M
2024-08-12 30.52 31.07 30.24 30.68 5.6M
2024-08-09 31.26 31.49 30.44 30.73 7.0M
2024-08-08 32.36 32.76 30.94 31.08 10.0M
2024-08-07 31.50 33.47 30.93 33.38 12.7M
2024-08-06 33.26 33.53 31.21 32.67 21.8M
2024-08-05 34.62 34.86 32.54 33.56 25.0M
2024-08-02 30.42 31.58 30.24 30.87 17.7M
2024-08-01 27.74 29.75 27.40 29.21 14.8M
2024-07-31 28.31 28.52 27.57 28.06 12.9M
2024-07-30 28.73 29.96 28.56 29.44 11.1M
2024-07-29 28.76 29.28 28.59 28.97 8.0M
2024-07-26 29.35 29.48 28.53 29.02 10.8M
2024-07-25 29.46 30.11 28.46 29.97 17.7M
2024-07-24 28.34 29.61 28.29 29.46 13.8M
2024-07-23 27.47 27.66 27.14 27.60 6.4M
2024-07-22 27.69 28.00 27.34 27.43 8.1M
2024-07-19 27.79 28.46 27.54 28.31 10.0M
2024-07-18 26.86 28.03 26.70 27.69 8.4M
2024-07-17 26.80 27.11 26.57 27.05 8.9M
2024-07-16 26.24 26.34 25.91 25.95 6.6M
2024-07-15 26.35 26.68 25.95 26.43 11.4M
2024-07-12 26.96 27.01 26.08 26.61 10.8M
2024-07-11 26.38 27.17 26.25 27.08 12.2M
2024-07-10 27.00 27.05 26.34 26.40 7.3M
2024-07-09 27.12 27.22 26.97 27.18 5.0M
2024-07-08 27.22 27.40 27.09 27.25 5.4M
2024-07-05 27.76 27.86 27.26 27.32 6.9M
2024-07-03 28.18 28.18 27.70 27.76 4.0M
2024-07-02 28.94 28.94 28.09 28.11 5.1M
2024-07-01 28.60 29.10 28.57 28.66 8.4M
2024-06-28 28.36 29.02 27.87 28.82 10.5M
2024-06-27 28.60 28.71 28.34 28.45 4.6M
2024-06-26 28.85 28.94 28.45 28.54 4.6M
2024-06-25 29.36 29.61 29.16 29.22 4.4M
2024-06-24 29.30 29.57 28.88 29.56 6.8M
2024-06-21 29.26 29.48 29.06 29.31 8.5M
2024-06-20 28.71 29.37 28.59 29.10 8.7M
2024-06-18 29.03 29.11 28.81 28.83 5.7M
2024-06-17 29.84 29.93 28.80 29.04 8.2M
2024-06-14 30.02 30.20 29.71 29.71 7.5M
2024-06-13 29.60 30.19 29.58 29.73 6.4M
2024-06-12 29.84 30.07 29.42 29.88 12.4M
2024-06-11 31.12 31.47 30.61 30.64 6.3M
2024-06-10 31.26 31.37 30.77 30.84 5.6M
2024-06-07 31.15 31.36 30.61 31.10 7.2M
2024-06-06 30.86 31.27 30.80 30.94 5.1M
2024-06-05 31.63 31.99 30.91 30.91 9.0M
2024-06-04 32.40 32.67 31.90 32.06 8.0M
2024-06-03 31.90 33.09 31.39 32.14 10.6M
2024-05-31 32.90 33.90 32.16 32.21 10.1M
2024-05-30 32.68 33.27 32.55 33.05 8.1M
2024-05-29 32.45 32.50 32.15 32.38 8.1M
2024-05-28 31.61 32.17 31.56 31.69 9.3M
2024-05-24 32.03 32.21 31.60 31.73 9.7M
2024-05-23 31.09 32.58 31.08 32.36 13.7M
2024-05-22 31.46 32.00 31.33 31.62 5.2M
2024-05-21 31.69 31.72 31.29 31.33 3.8M
2024-05-20 31.61 31.68 31.26 31.53 5.0M
2024-05-17 31.74 32.01 31.62 31.63 7.9M
2024-05-16 31.53 31.76 31.24 31.76 6.5M
2024-05-15 32.23 32.35 31.44 31.49 6.7M
2024-05-14 33.11 33.21 32.59 32.68 5.8M
2024-05-13 32.81 33.34 32.79 33.13 3.2M
2024-05-10 32.94 33.36 32.78 33.11 5.6M
2024-05-09 33.78 33.91 33.22 33.22 6.8M
2024-05-08 34.13 34.16 33.66 33.75 5.5M
2024-05-07 33.68 33.89 33.47 33.73 7.4M
2024-05-06 34.44 34.52 33.83 33.83 7.1M
2024-05-03 34.93 35.50 34.65 34.89 8.9M
2024-05-02 36.42 37.46 36.05 36.26 6.7M
2024-05-01 37.01 37.33 35.50 37.21 8.6M
2024-04-30 35.49 36.85 35.27 36.85 5.8M
2024-04-29 35.15 35.74 35.01 35.17 5.2M
2024-04-26 35.92 36.07 35.17 35.50 6.0M
2024-04-25 37.46 37.82 36.37 36.52 9.1M
2024-04-24 35.81 36.56 35.65 36.04 7.4M
2024-04-23 36.86 36.99 35.90 35.99 6.6M
2024-04-22 37.72 38.30 36.68 37.34 7.2M
2024-04-19 37.38 38.63 37.15 38.33 12.1M
2024-04-18 36.79 37.54 36.32 37.33 8.4M
2024-04-17 35.86 37.36 35.82 37.07 11.0M
2024-04-16 36.08 36.66 35.75 36.38 11.1M
2024-04-15 33.97 36.34 33.94 36.14 13.8M
2024-04-12 34.16 35.16 33.88 34.86 10.7M
2024-04-11 33.91 34.61 33.15 33.43 8.4M
2024-04-10 34.28 34.54 33.77 34.13 16.7M
2024-04-09 6.58 6.82 6.57 6.64 33.0M
2024-04-08 6.64 6.68 6.59 6.65 19.0M
2024-04-05 6.82 6.83 6.57 6.65 41.0M
2024-04-04 6.47 6.88 6.45 6.87 35.9M
2024-04-03 6.69 6.69 6.55 6.62 19.6M
2024-04-02 6.66 6.72 6.62 6.63 15.9M
2024-04-01 6.44 6.55 6.42 6.51 14.5M
2024-03-28 6.47 6.48 6.41 6.46 13.9M
2024-03-27 6.51 6.60 6.45 6.45 19.8M
2024-03-26 6.52 6.63 6.51 6.62 9.6M
2024-03-25 6.57 6.58 6.53 6.57 10.8M
2024-03-22 6.48 6.53 6.46 6.51 17.4M
2024-03-21 6.44 6.49 6.40 6.47 17.6M
2024-03-20 6.73 6.74 6.52 6.54 27.1M
2024-03-19 6.98 7.03 6.83 6.83 21.1M
2024-03-18 6.91 6.97 6.84 6.96 17.7M
2024-03-15 7.08 7.14 7.00 7.07 24.9M
2024-03-14 6.85 7.05 6.84 6.93 31.9M
2024-03-13 6.83 6.93 6.82 6.88 14.2M
2024-03-12 6.98 7.09 6.81 6.83 31.2M
2024-03-11 7.10 7.18 7.04 7.07 23.7M
2024-03-08 6.89 7.07 6.78 7.04 40.6M
2024-03-07 6.98 7.03 6.87 6.92 21.1M
2024-03-06 7.08 7.18 7.02 7.11 32.0M
2024-03-05 7.10 7.32 7.08 7.23 27.3M
2024-03-04 7.02 7.02 6.93 7.01 17.5M
2024-03-01 7.14 7.17 6.96 6.98 27.9M
2024-02-29 7.17 7.30 7.11 7.18 23.1M
2024-02-28 7.29 7.31 7.22 7.25 15.2M
2024-02-27 7.23 7.31 7.20 7.22 14.6M
2024-02-26 7.16 7.26 7.14 7.26 16.8M
2024-02-23 7.11 7.20 7.07 7.17 25.2M
2024-02-22 7.35 7.39 7.13 7.18 36.6M
2024-02-21 7.73 7.82 7.64 7.64 27.5M
2024-02-20 7.62 7.77 7.59 7.66 27.2M
2024-02-16 7.43 7.57 7.38 7.54 32.5M
2024-02-15 7.54 7.57 7.41 7.42 25.6M
2024-02-14 7.65 7.76 7.54 7.55 35.4M
2024-02-13 7.75 7.92 7.69 7.77 37.3M
2024-02-12 7.45 7.49 7.34 7.46 16.7M
2024-02-09 7.54 7.57 7.42 7.44 22.1M
2024-02-08 7.58 7.62 7.55 7.57 16.3M
2024-02-07 7.65 7.70 7.55 7.58 29.5M
2024-02-06 7.78 7.85 7.74 7.76 21.9M
2024-02-05 7.77 7.93 7.74 7.81 26.4M
2024-02-02 7.97 7.98 7.65 7.73 40.2M
2024-02-01 8.22 8.26 7.98 7.98 38.3M
2024-01-31 8.02 8.29 7.99 8.28 40.9M
2024-01-30 7.91 7.94 7.86 7.90 18.1M
2024-01-29 8.05 8.09 7.87 7.89 22.7M
2024-01-26 8.06 8.11 7.98 8.07 23.8M
2024-01-25 8.04 8.17 8.01 8.03 28.2M
2024-01-24 8.03 8.17 7.98 8.15 30.5M
2024-01-23 8.22 8.28 8.16 8.17 17.8M
2024-01-22 8.21 8.28 8.15 8.24 21.5M
2024-01-19 8.54 8.59 8.28 8.30 36.0M
2024-01-18 8.74 8.84 8.58 8.60 35.6M
2024-01-17 8.86 8.96 8.80 8.82 29.4M
2024-01-16 8.66 8.78 8.59 8.69 38.0M
2024-01-12 8.52 8.66 8.47 8.58 29.7M
2024-01-11 8.52 8.81 8.49 8.59 40.0M
2024-01-10 8.70 8.72 8.52 8.56 27.9M
2024-01-09 8.81 8.85 8.65 8.71 26.1M
2024-01-08 9.03 9.03 8.65 8.66 27.2M
2024-01-05 9.08 9.14 8.90 9.04 39.2M
2024-01-04 9.02 9.09 8.86 9.08 30.5M
2024-01-03 8.89 9.01 8.84 8.99 36.0M
2024-01-02 8.79 8.88 8.70 8.77 30.8M