ProShares UltraPro QQQ (TQQQ)

TQQQ
🏛️ Estados Unidos →
101.25
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 168.63 170.40 165.71 166.33 30.1M
2021-12-30 170.77 173.66 168.77 169.48 28.3M
2021-12-29 171.31 172.99 167.95 171.08 28.9M
2021-12-28 174.76 174.98 170.03 171.35 36.2M
2021-12-27 167.09 173.53 167.00 173.39 31.5M
2021-12-23 162.17 167.29 161.97 165.48 32.8M
2021-12-22 155.58 162.00 154.82 161.64 44.3M
2021-12-21 150.16 156.45 145.71 156.07 54.8M
2021-12-20 145.02 147.25 142.50 146.29 60.5M
2021-12-17 148.83 155.79 147.00 150.80 75.1M
2021-12-16 167.01 167.62 150.95 153.14 74.1M
2021-12-15 154.96 166.27 150.03 165.79 67.3M
2021-12-14 154.12 157.56 149.83 155.50 57.7M
2021-12-13 167.47 167.89 159.78 160.27 44.8M
2021-12-10 165.77 167.83 161.78 167.47 50.8M
2021-12-09 168.15 170.51 162.00 162.44 53.2M
2021-12-08 167.89 170.00 165.47 169.77 51.3M
2021-12-07 161.77 168.28 161.74 167.44 67.6M
2021-12-06 150.59 155.28 145.53 153.59 76.2M
2021-12-03 160.00 161.28 144.93 150.08 120.1M
2021-12-02 153.42 160.52 151.65 158.02 99.1M
2021-12-01 168.86 171.62 154.47 155.10 76.0M
2021-11-30 169.68 172.79 160.71 163.49 75.6M
2021-11-29 166.20 172.16 165.33 170.83 39.7M
2021-11-26 166.78 168.64 158.72 160.84 44.4M
2021-11-24 165.31 170.56 162.33 170.23 49.6M
2021-11-23 169.45 172.17 162.79 168.67 56.5M
2021-11-22 179.29 183.36 170.86 171.00 44.8M
2021-11-19 176.43 178.87 175.32 177.14 32.3M
2021-11-18 171.68 174.90 168.77 174.19 43.4M
2021-11-17 169.21 171.69 167.79 169.02 29.0M
2021-11-16 164.29 169.41 164.06 168.82 25.8M
2021-11-15 166.91 167.31 162.09 165.40 34.9M
2021-11-12 161.81 166.07 159.75 165.45 31.9M
2021-11-11 162.75 162.99 159.90 160.36 28.9M
2021-11-10 162.72 166.40 156.50 159.07 48.5M
2021-11-09 171.25 171.80 164.57 166.36 44.1M
2021-11-08 170.50 171.90 169.06 169.86 28.2M
2021-11-05 172.46 173.66 168.73 170.56 42.6M
2021-11-04 165.43 171.35 164.73 169.93 40.2M
2021-11-03 159.34 164.32 158.07 163.82 36.3M
2021-11-02 156.03 159.37 155.96 158.78 30.0M
2021-11-01 155.80 156.93 153.18 156.69 32.5M
2021-10-29 149.19 155.40 148.78 155.16 33.6M
2021-10-27 147.56 151.72 147.26 148.04 36.3M
2021-10-26 148.32 151.20 145.65 146.88 42.0M
2021-10-25 142.99 146.73 140.72 145.52 29.7M
2021-10-22 143.47 144.66 139.36 141.28 35.1M
2021-10-21 141.44 145.21 141.13 144.95 23.0M
2021-10-20 143.49 144.22 140.68 142.40 29.7M
2021-10-19 141.04 143.03 140.28 142.85 26.6M
2021-10-18 134.25 140.02 133.58 139.78 25.2M
2021-10-15 134.60 135.85 133.42 135.71 25.7M
2021-10-14 130.11 133.45 129.40 133.24 30.4M
2021-10-13 125.78 126.95 123.60 126.27 35.2M
2021-10-12 126.17 126.62 122.61 123.38 43.6M
2021-10-11 125.86 129.69 124.54 124.65 34.1M
2021-10-08 130.67 130.92 126.97 127.48 39.3M
2021-10-07 129.33 132.34 128.73 129.47 37.7M
2021-10-06 120.26 126.32 119.26 126.06 58.7M
2021-10-05 119.97 126.00 119.72 123.62 40.7M
2021-10-04 125.10 125.49 116.47 119.04 64.3M
2021-10-01 125.25 128.01 120.84 126.84 52.2M
2021-09-30 127.78 129.54 124.08 124.57 58.7M
2021-09-29 127.96 130.29 125.30 125.99 48.8M
2021-09-28 133.14 133.89 126.07 126.83 74.4M
2021-09-27 138.21 139.40 135.40 138.37 39.2M
2021-09-24 138.72 142.25 138.30 141.79 27.4M
2021-09-23 138.91 142.57 138.17 141.39 34.7M
2021-09-22 134.86 139.23 133.61 137.57 43.8M
2021-09-21 135.38 136.75 132.59 133.66 35.9M
2021-09-20 135.42 137.46 128.00 133.49 61.0M
2021-09-17 146.90 146.93 140.96 142.24 38.7M
2021-09-16 145.55 148.13 143.24 147.45 26.3M
2021-09-15 144.49 147.56 141.77 147.16 27.9M
2021-09-14 146.95 147.86 142.82 143.97 29.8M
2021-09-13 148.29 148.78 142.76 145.22 38.9M
2021-09-10 151.00 151.85 145.11 145.55 34.6M
2021-09-09 150.73 152.10 148.59 148.90 27.6M
2021-09-08 151.81 151.85 147.71 150.51 31.7M
2021-09-07 151.55 152.88 150.16 152.07 22.6M
2021-09-03 148.70 151.94 148.66 151.45 23.3M
2021-09-02 151.95 152.34 148.60 150.10 23.8M
2021-09-01 150.83 152.82 150.07 150.31 23.9M
2021-08-31 150.22 150.30 147.69 149.49 22.9M
2021-08-30 146.00 150.52 145.95 149.91 22.8M
2021-08-27 141.69 145.60 141.14 145.10 23.1M
2021-08-26 142.67 143.51 140.44 140.98 26.8M
2021-08-25 143.49 144.40 142.63 143.41 19.0M
2021-08-24 142.61 143.94 142.07 143.25 18.2M
2021-08-23 137.03 142.70 137.00 141.85 24.1M
2021-08-20 132.95 136.27 132.58 135.80 31.3M
2021-08-19 127.74 133.60 127.45 131.73 40.8M
2021-08-18 133.10 134.72 129.51 129.88 32.5M
2021-08-17 134.21 135.35 130.97 133.77 41.6M
2021-08-16 135.94 137.43 131.50 137.38 30.7M
2021-08-13 136.18 137.61 135.63 137.14 18.3M
2021-08-12 133.81 136.20 132.24 135.78 19.9M
2021-08-11 136.50 137.05 132.84 134.38 23.3M
2021-08-10 137.77 138.11 133.72 135.11 26.5M
2021-08-09 136.91 137.78 135.68 137.16 17.1M
2021-08-06 136.79 137.93 135.16 136.43 21.6M
2021-08-05 136.56 138.48 135.80 138.23 19.3M
2021-08-04 135.09 136.76 133.80 135.68 24.2M
2021-08-03 133.44 135.20 129.85 135.01 31.7M
2021-08-02 134.54 135.19 132.02 132.70 27.3M
2021-07-30 130.35 133.35 130.27 132.74 28.3M
2021-07-29 133.48 136.12 133.47 134.76 22.2M
2021-07-28 133.86 135.86 131.27 134.10 36.0M
2021-07-27 136.83 136.83 127.83 132.65 44.7M
2021-07-26 136.02 137.57 135.04 137.13 21.5M
2021-07-23 133.70 137.11 132.30 136.56 26.0M
2021-07-22 129.85 132.20 129.84 132.17 23.7M
2021-07-21 126.31 129.59 126.00 129.45 20.4M
2021-07-20 123.44 128.30 121.55 126.56 30.4M
2021-07-19 121.81 123.00 119.67 122.52 50.6M
2021-07-16 129.66 130.71 125.17 125.53 31.9M
2021-07-15 131.41 131.58 126.46 128.69 34.3M
2021-07-14 133.36 134.08 130.55 131.41 34.0M
2021-07-13 130.38 134.07 129.81 130.70 29.9M
2021-07-12 130.80 131.29 129.06 130.77 21.8M
2021-07-09 126.28 129.80 125.63 129.15 23.2M
2021-07-08 123.69 127.86 122.24 127.00 38.1M
2021-07-07 130.90 131.22 127.10 129.24 28.8M
2021-07-06 127.45 128.76 124.50 128.42 27.4M
2021-07-02 124.64 127.15 124.38 126.72 23.4M
2021-07-01 122.08 123.14 120.65 122.56 21.0M
2021-06-30 122.89 123.30 121.85 122.50 20.1M
2021-06-29 121.56 123.08 120.67 123.04 18.6M
2021-06-28 118.77 121.88 118.74 121.67 22.2M
2021-06-25 118.49 118.75 116.85 117.51 21.7M
2021-06-24 117.74 119.49 117.19 117.88 23.4M
2021-06-23 115.57 116.96 114.93 115.75 23.5M
2021-06-22 112.31 116.05 111.97 115.55 25.9M
2021-06-21 110.63 112.80 108.39 112.41 26.9M
2021-06-18 111.41 112.58 109.68 110.39 35.7M
2021-06-17 107.96 114.08 107.93 113.09 36.1M
2021-06-16 110.62 111.67 105.52 109.02 39.4M
2021-06-15 112.02 112.34 109.46 110.20 22.5M
2021-06-14 109.64 112.37 108.50 112.28 22.7M
2021-06-11 108.42 109.24 107.76 109.22 17.1M
2021-06-10 105.43 108.50 105.00 108.36 29.3M
2021-06-09 106.36 107.12 104.93 105.14 19.5M
2021-06-08 106.58 107.42 103.43 105.02 23.2M
2021-06-07 103.43 104.97 102.81 104.90 15.5M
2021-06-04 100.63 104.39 100.53 103.98 22.8M
2021-06-03 99.49 100.67 97.38 98.91 30.3M
2021-06-02 101.95 102.97 100.53 102.12 20.8M
2021-06-01 103.85 104.30 100.29 101.59 26.0M
2021-05-28 102.78 104.10 102.30 102.59 20.5M
2021-05-27 102.37 103.16 101.44 101.60 20.8M
2021-05-26 102.36 103.24 101.72 102.80 19.5M
2021-05-25 102.75 103.44 100.63 101.77 26.7M
2021-05-24 98.55 102.34 98.22 101.28 23.0M
2021-05-21 99.54 99.93 96.11 96.45 32.0M
2021-05-20 94.07 98.86 93.83 98.07 34.8M
2021-05-19 87.65 92.99 87.33 92.71 48.0M
2021-05-18 95.21 96.28 92.19 92.37 32.9M
2021-05-17 94.51 95.16 91.73 94.35 34.6M
2021-05-14 92.88 96.89 92.42 95.97 36.1M
2021-05-13 90.60 92.67 88.07 90.11 52.2M
2021-05-12 91.02 93.15 87.32 88.25 59.0M
2021-05-11 90.59 96.24 90.00 95.52 57.2M
2021-05-10 102.49 102.66 95.76 96.00 46.1M
2021-05-07 103.97 106.08 102.77 103.80 39.7M
2021-05-06 98.87 101.48 96.79 101.32 42.4M
2021-05-05 102.04 102.85 98.40 99.15 34.1M
2021-05-04 103.45 103.69 96.45 100.32 52.8M
2021-05-03 108.76 109.49 105.43 105.90 33.6M
2021-04-30 107.29 109.80 106.69 107.66 29.6M
2021-04-29 111.86 112.23 106.58 109.72 37.0M
2021-04-28 109.39 110.40 107.97 108.63 29.7M
2021-04-27 111.47 111.67 108.77 109.76 29.8M
2021-04-26 109.31 111.47 108.55 111.22 25.0M
2021-04-23 105.72 110.32 105.72 109.06 27.0M
2021-04-22 108.67 109.63 103.94 105.10 43.7M
2021-04-21 105.00 109.23 104.02 109.07 27.8M
2021-04-20 108.05 109.32 104.39 106.38 39.6M
2021-04-19 110.15 111.37 106.75 108.76 39.8M
2021-04-16 111.91 111.99 109.90 111.81 29.4M
2021-04-15 109.37 111.77 109.24 111.34 30.2M
2021-04-14 110.79 110.93 105.76 106.63 40.3M
2021-04-13 108.38 111.00 108.12 110.51 28.8M
2021-04-12 106.30 107.24 104.98 106.85 27.4M
2021-04-09 104.02 107.46 103.32 107.27 32.4M
2021-04-08 104.92 105.54 104.10 105.36 28.4M
2021-04-07 101.03 102.98 100.10 102.17 24.7M
2021-04-06 101.36 103.28 100.71 101.42 30.2M
2021-04-05 98.21 102.38 97.97 101.66 32.6M
2021-04-01 94.64 96.03 94.42 95.90 36.3M
2021-03-31 88.79 92.60 88.51 91.26 40.5M
2021-03-30 86.95 87.79 84.96 87.34 37.1M
2021-03-29 88.24 89.54 85.72 88.60 47.6M
2021-03-26 84.72 88.97 83.53 88.65 53.8M
2021-03-25 83.82 86.18 81.65 84.90 60.0M
2021-03-24 91.09 91.12 85.25 85.36 47.6M
2021-03-23 92.05 93.23 89.17 89.90 46.9M
2021-03-22 88.29 92.87 88.29 91.09 35.3M
2021-03-19 85.25 87.55 83.40 86.48 48.3M
2021-03-18 89.61 90.50 84.95 85.39 57.4M
2021-03-17 90.12 95.73 88.61 94.02 49.1M
2021-03-16 93.34 95.99 91.60 92.85 42.2M
2021-03-15 88.81 91.51 87.38 91.35 31.8M
2021-03-12 87.17 88.67 85.07 88.52 41.6M
2021-03-11 89.02 92.26 88.14 90.78 39.7M
2021-03-10 89.26 89.50 84.31 84.89 50.8M
2021-03-09 82.47 87.15 81.93 85.62 43.4M
2021-03-08 83.28 84.85 76.27 76.60 58.9M
2021-03-05 82.29 84.47 75.03 83.76 84.2M
2021-03-04 83.97 86.64 76.88 80.17 108.0M
2021-03-03 91.37 92.20 84.25 84.34 57.9M
2021-03-02 97.54 97.69 92.10 92.35 37.9M
2021-03-01 93.36 97.31 92.19 97.00 33.4M
2021-02-26 90.39 93.16 86.25 89.22 52.3M
2021-02-25 95.62 98.07 86.45 87.90 59.4M
2021-02-24 93.24 98.47 90.90 98.15 30.8M
2021-02-23 91.78 97.36 86.42 95.84 49.8M
2021-02-22 100.54 101.80 96.50 96.70 33.2M
2021-02-19 107.64 107.68 103.86 104.82 23.3M
2021-02-18 104.06 106.96 102.28 106.22 27.6M
2021-02-17 106.23 107.94 104.01 107.67 26.7M
2021-02-16 110.96 111.86 108.08 109.19 22.2M
2021-02-12 107.58 110.30 106.44 110.11 19.4M
2021-02-11 108.16 108.74 105.96 108.27 24.7M
2021-02-10 108.78 109.20 103.46 106.55 30.9M
2021-02-09 106.48 108.57 106.48 107.31 16.4M
2021-02-08 106.96 107.55 105.35 107.36 19.2M
2021-02-05 105.20 106.29 103.57 105.30 21.7M
2021-02-04 102.04 104.30 100.75 104.21 18.2M
2021-02-03 103.93 104.23 100.65 100.65 23.8M
2021-02-02 99.89 102.96 99.76 101.82 23.2M
2021-02-01 93.55 98.03 91.74 97.12 26.4M
2021-01-29 94.90 95.92 88.75 90.47 46.1M
2021-01-28 95.89 101.00 95.35 96.48 22.5M
2021-01-27 101.26 101.30 93.00 95.08 47.2M
2021-01-26 103.72 104.58 102.18 103.42 22.7M
2021-01-25 103.76 105.07 96.80 103.31 38.3M
2021-01-22 100.41 101.52 99.88 100.52 20.5M
2021-01-21 100.25 102.14 99.00 101.44 23.2M
2021-01-20 191.71 199.77 191.06 197.96 15.2M
2021-01-19 181.45 186.07 179.60 185.06 15.1M
2021-01-15 181.41 183.13 175.08 177.37 17.7M
2021-01-14 185.50 187.34 180.96 181.79 14.8M
2021-01-13 181.57 186.19 180.50 184.60 13.6M
2021-01-12 182.12 184.01 176.40 181.08 18.3M
2021-01-11 184.81 186.94 180.81 181.87 17.7M
2021-01-08 187.31 190.88 183.40 190.28 19.1M
2021-01-07 175.37 184.65 175.35 183.18 15.5M
2021-01-06 169.90 178.34 168.22 170.84 26.3M
2021-01-05 172.28 178.56 172.28 178.21 14.8M
2021-01-04 184.08 184.39 166.83 173.85 24.7M