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
2022-12-30 16.76 17.30 16.50 17.30 151.0M
2022-12-29 16.67 17.50 16.53 17.30 153.1M
2022-12-28 16.75 17.20 16.10 16.16 182.4M
2022-12-27 17.46 17.48 16.72 16.84 131.6M
2022-12-23 17.21 17.72 16.83 17.59 165.1M
2022-12-22 18.23 18.25 16.58 17.54 230.5M
2022-12-21 18.41 19.25 18.23 18.98 163.2M
2022-12-20 18.00 18.56 17.67 18.19 172.9M
2022-12-19 19.10 19.13 17.98 18.27 155.3M
2022-12-16 19.48 19.81 18.71 19.06 175.6M
2022-12-15 20.86 21.03 19.35 19.64 214.0M
2022-12-14 22.21 22.99 21.08 21.80 289.5M
2022-12-13 24.18 24.23 21.72 22.33 347.7M
2022-12-12 20.91 21.66 20.67 21.65 112.8M
2022-12-09 21.05 21.69 20.77 20.89 177.0M
2022-12-08 20.87 21.50 20.39 21.30 188.9M
2022-12-07 20.56 21.03 20.18 20.57 173.7M
2022-12-06 22.18 22.21 20.50 20.82 169.9M
2022-12-05 22.88 23.20 21.86 22.23 151.0M
2022-12-02 22.45 23.63 22.39 23.41 181.7M
2022-12-01 23.70 24.17 23.01 23.69 205.5M
2022-11-30 20.85 23.65 20.65 23.56 272.7M
2022-11-29 21.32 21.42 20.47 20.77 137.9M
2022-11-28 21.80 22.27 21.06 21.28 132.1M
2022-11-25 22.34 22.50 22.15 22.26 67.4M
2022-11-23 22.05 22.87 22.01 22.73 178.8M
2022-11-22 21.33 22.10 20.83 22.07 146.2M
2022-11-21 21.52 21.80 20.97 21.18 144.1M
2022-11-18 22.56 22.58 21.28 21.84 194.8M
2022-11-17 20.95 22.21 20.91 21.86 213.5M
2022-11-16 22.50 22.58 21.82 22.03 191.7M
2022-11-15 23.65 23.95 22.18 22.96 318.3M
2022-11-14 22.17 22.96 21.82 22.07 214.2M
2022-11-11 21.43 22.83 21.12 22.67 307.1M
2022-11-10 20.15 21.54 19.70 21.45 328.4M
2022-11-09 18.53 18.70 17.53 17.60 215.6M
2022-11-08 18.85 19.62 18.09 18.92 296.1M
2022-11-07 18.16 18.64 17.71 18.52 200.9M
2022-11-04 18.13 18.35 16.85 17.95 382.4M
2022-11-03 17.65 17.95 17.04 17.15 212.2M
2022-11-02 20.28 20.98 18.18 18.20 331.5M
2022-11-01 21.74 21.87 20.21 20.30 215.2M
2022-10-31 21.18 21.37 20.49 20.95 209.6M
2022-10-28 19.75 21.81 19.71 21.70 255.4M
2022-10-27 20.79 21.12 19.77 19.90 256.6M
2022-10-26 21.18 22.50 20.93 21.06 282.5M
2022-10-25 21.48 22.64 21.47 22.55 238.4M
2022-10-24 20.63 21.47 19.80 21.27 274.6M
2022-10-21 18.98 20.69 18.73 20.57 313.7M
2022-10-20 19.33 20.47 18.96 19.21 264.9M
2022-10-19 19.41 20.24 19.01 19.54 259.9M
2022-10-18 20.87 21.00 19.17 19.78 346.3M
2022-10-17 18.81 19.50 18.80 19.30 230.0M
2022-10-14 19.85 19.98 17.46 17.57 335.1M
2022-10-13 16.52 19.62 16.32 19.31 414.8M
2022-10-12 18.23 18.64 17.93 18.10 200.7M
2022-10-11 18.52 19.14 17.74 18.14 264.9M
2022-10-10 19.52 19.61 18.30 18.89 206.5M
2022-10-07 20.88 20.91 19.16 19.50 251.0M
2022-10-06 22.30 23.06 21.92 22.01 237.5M
2022-10-05 21.67 23.00 21.01 22.58 229.2M
2022-10-04 21.90 22.77 21.89 22.58 231.7M
2022-10-03 19.71 21.01 19.36 20.66 223.6M
2022-09-30 20.16 21.09 19.28 19.32 256.6M
2022-09-29 21.31 21.39 19.62 20.39 270.1M
2022-09-28 21.03 22.59 20.68 22.27 256.0M
2022-09-27 21.82 22.35 20.50 21.04 272.0M
2022-09-26 21.16 22.21 20.83 21.02 245.3M
2022-09-23 21.80 21.86 20.45 21.31 280.7M
2022-09-22 22.85 23.11 22.07 22.38 215.5M
2022-09-21 24.81 25.92 23.23 23.24 295.6M
2022-09-20 24.53 25.19 23.98 24.59 161.1M
2022-09-19 23.94 25.23 23.92 25.19 151.3M
2022-09-16 24.21 24.73 23.67 24.60 196.1M
2022-09-15 25.88 26.55 24.65 25.09 196.9M
2022-09-14 26.13 26.67 25.64 26.42 154.6M
2022-09-13 28.24 28.61 25.56 25.84 195.6M
2022-09-12 30.30 31.03 30.19 30.93 136.6M
2022-09-09 28.68 30.02 28.66 29.84 149.4M
2022-09-08 27.03 28.42 26.64 28.06 205.4M
2022-09-07 26.18 27.90 26.11 27.61 165.8M
2022-09-06 26.76 27.02 25.46 26.07 180.5M
2022-09-02 28.64 29.04 26.17 26.68 227.2M
2022-09-01 27.08 27.93 26.02 27.84 198.7M
2022-08-31 29.16 29.40 27.77 27.81 170.5M
2022-08-30 29.79 29.95 27.56 28.33 163.5M
2022-08-29 29.35 30.12 28.96 29.31 124.2M
2022-08-26 34.35 34.74 30.20 30.24 183.1M
2022-08-25 33.28 34.44 32.94 34.43 111.0M
2022-08-24 32.30 33.30 32.11 32.71 93.5M
2022-08-23 32.43 33.35 32.20 32.46 109.8M
2022-08-22 33.89 33.97 32.26 32.57 112.5M
2022-08-19 36.48 36.70 35.07 35.35 112.1M
2022-08-18 37.26 37.96 36.69 37.55 96.1M
2022-08-17 37.51 38.33 36.55 37.30 131.4M
2022-08-16 38.56 39.38 37.53 38.64 110.4M
2022-08-15 37.65 39.08 37.64 38.89 98.2M
2022-08-12 36.60 38.05 36.24 37.98 105.6M
2022-08-11 37.33 38.02 35.67 35.95 136.7M
2022-08-10 36.14 36.64 35.31 36.50 135.8M
2022-08-09 34.28 34.37 33.19 33.73 109.2M
2022-08-08 35.60 36.83 34.44 34.93 134.4M
2022-08-05 34.43 35.98 34.15 35.29 141.9M
2022-08-04 35.69 36.27 34.96 36.15 126.8M
2022-08-03 33.55 35.95 33.31 35.64 147.1M
2022-08-02 32.54 34.35 32.21 33.00 162.7M
2022-08-01 32.78 34.42 32.44 33.31 142.6M
2022-07-29 32.13 33.65 31.67 33.36 146.1M
2022-07-28 30.68 31.82 29.52 31.62 162.0M
2022-07-27 28.60 31.25 28.43 30.74 171.0M
2022-07-26 28.49 28.57 27.05 27.33 115.9M
2022-07-25 29.53 29.67 28.41 29.09 110.4M
2022-07-22 30.88 31.53 28.95 29.53 149.4M
2022-07-21 30.01 31.18 29.22 31.16 159.7M
2022-07-20 28.66 30.25 28.44 29.89 188.6M
2022-07-19 27.15 28.62 26.69 28.46 149.3M
2022-07-18 27.61 28.00 25.82 26.17 160.0M
2022-07-15 26.27 26.85 25.81 26.79 154.4M
2022-07-14 24.47 25.68 23.62 25.45 175.8M
2022-07-13 23.84 25.83 23.69 25.19 180.6M
2022-07-12 26.44 26.98 24.91 25.35 159.6M
2022-07-11 27.20 27.27 25.86 26.11 129.2M
2022-07-08 26.99 28.31 26.71 27.89 159.7M
2022-07-07 26.38 28.00 26.37 27.76 137.9M
2022-07-06 25.77 26.72 25.28 26.14 206.1M
2022-07-05 23.41 25.68 23.00 25.65 220.6M
2022-07-01 23.60 24.50 23.10 24.39 208.6M
2022-06-30 24.06 24.89 22.75 24.00 256.2M
2022-06-29 24.78 25.29 24.10 24.88 190.1M
2022-06-28 27.46 28.21 24.76 24.83 188.1M
2022-06-27 28.35 28.50 27.00 27.32 169.1M
2022-06-24 26.11 28.04 26.05 27.98 151.8M
2022-06-23 24.94 25.57 24.17 25.33 182.7M
2022-06-22 23.71 25.45 23.55 24.29 194.5M
2022-06-21 23.82 24.98 23.78 24.38 159.2M
2022-06-17 22.07 23.28 21.65 22.67 220.6M
2022-06-16 22.99 23.12 21.32 21.86 212.1M
2022-06-15 24.06 25.92 23.34 24.90 274.9M
2022-06-14 23.64 23.87 22.52 23.23 196.6M
2022-06-13 24.27 24.98 22.82 23.08 213.4M
2022-06-10 28.26 28.62 26.67 26.79 171.7M
2022-06-09 32.07 33.06 29.93 29.99 138.0M
2022-06-08 33.08 33.94 32.33 32.65 112.9M
2022-06-07 31.42 33.60 31.05 33.33 137.4M
2022-06-06 33.62 34.13 32.00 32.54 150.5M
2022-06-03 33.14 33.63 31.76 32.14 162.4M
2022-06-02 31.92 34.98 31.45 34.90 168.4M
2022-06-01 33.71 34.43 31.55 32.28 199.4M
2022-05-31 33.30 34.00 31.73 33.05 184.6M
2022-05-27 31.30 33.34 31.27 33.29 157.5M
2022-05-26 27.76 30.78 27.68 30.32 168.6M
2022-05-25 26.44 28.60 26.39 27.98 180.6M
2022-05-24 27.15 27.36 25.43 26.90 183.2M
2022-05-23 27.65 28.83 26.96 28.69 170.5M
2022-05-20 28.65 28.84 24.93 27.34 229.1M
2022-05-19 27.54 29.02 27.04 27.58 196.0M
2022-05-18 31.46 31.69 27.69 28.15 164.1M
2022-05-17 32.43 33.08 31.24 32.96 154.0M
2022-05-16 31.13 31.78 30.18 30.65 159.2M
2022-05-13 29.85 32.00 29.38 31.63 198.0M
2022-05-12 27.43 29.89 26.69 28.53 295.5M
2022-05-11 30.85 32.60 28.47 28.76 264.8M
2022-05-10 32.72 33.08 30.28 31.57 231.8M
2022-05-09 32.56 33.42 30.01 30.52 210.2M
2022-05-06 35.09 36.53 33.10 34.61 233.4M
2022-05-05 40.50 40.51 34.52 35.86 227.8M
2022-05-04 38.49 42.45 36.53 42.14 219.4M
2022-05-03 38.19 39.17 37.30 38.34 142.8M
2022-05-02 36.25 38.28 35.13 38.25 156.0M
2022-04-29 40.39 41.77 36.20 36.53 160.1M
2022-04-28 39.83 42.73 38.28 42.06 172.3M
2022-04-27 38.17 40.22 37.37 38.04 158.3M
2022-04-26 42.22 42.29 38.10 38.21 166.1M
2022-04-25 40.81 43.16 40.31 43.05 166.4M
2022-04-22 45.05 45.57 41.28 41.51 124.4M
2022-04-21 49.64 50.77 44.59 45.09 134.3M
2022-04-20 50.57 50.74 47.44 47.90 107.8M
2022-04-19 46.73 50.42 46.31 50.16 86.2M
2022-04-18 46.47 48.01 45.82 47.13 87.8M
2022-04-14 50.42 50.65 46.83 47.00 83.9M
2022-04-13 47.66 50.84 47.33 50.39 95.0M
2022-04-12 50.16 50.98 46.89 47.54 124.0M
2022-04-11 49.83 50.27 47.95 48.16 93.0M
2022-04-08 53.22 53.59 51.50 51.84 102.1M
2022-04-07 53.23 55.09 51.58 54.05 114.8M
2022-04-06 54.82 55.37 52.40 53.70 148.4M
2022-04-05 60.82 61.16 56.86 57.48 86.0M
2022-04-04 58.38 61.55 58.23 61.55 68.8M
2022-04-01 58.43 58.82 56.40 57.93 88.1M
2022-03-31 60.64 60.83 57.90 58.18 84.0M
2022-03-30 61.68 62.54 59.80 60.69 83.9M
2022-03-29 61.52 62.96 60.14 62.57 102.0M
2022-03-28 56.92 59.61 56.33 59.52 91.7M
2022-03-25 57.04 57.56 54.85 56.93 99.4M
2022-03-24 54.43 57.09 53.41 57.02 85.6M
2022-03-23 54.56 56.27 53.50 53.55 102.7M
2022-03-22 53.07 56.34 52.87 55.91 93.3M
2022-03-21 52.86 53.93 50.77 52.79 110.5M
2022-03-18 49.46 53.41 48.93 53.17 100.8M
2022-03-17 47.59 50.19 47.04 50.06 96.0M
2022-03-16 45.16 48.48 43.69 48.44 163.1M
2022-03-15 40.87 43.89 40.24 43.55 105.7M
2022-03-14 41.81 43.13 39.56 39.86 123.1M
2022-03-11 46.34 46.47 42.09 42.34 98.9M
2022-03-10 44.90 45.62 43.19 45.14 112.8M
2022-03-09 45.40 47.20 44.35 46.64 109.5M
2022-03-08 42.39 46.00 40.77 42.13 178.0M
2022-03-07 48.05 48.54 42.63 42.72 124.9M
2022-03-04 49.17 49.80 47.00 48.09 115.9M
2022-03-03 53.75 53.78 49.37 50.24 111.9M
2022-03-02 50.67 53.05 49.42 52.43 109.7M
2022-03-01 51.92 52.97 48.85 50.04 124.1M
2022-02-28 50.46 53.19 49.92 52.46 121.7M
2022-02-25 50.00 52.01 48.25 51.91 119.2M
2022-02-24 40.76 49.85 40.61 49.56 194.9M
2022-02-23 50.24 50.63 44.97 45.14 130.5M
2022-02-22 49.04 51.50 47.21 48.88 131.4M
2022-02-18 52.59 52.79 49.31 50.44 113.1M
2022-02-17 55.64 56.05 51.97 52.21 78.8M
2022-02-16 56.27 57.80 54.70 57.29 93.1M
2022-02-15 55.83 57.44 55.35 57.30 82.1M
2022-02-14 52.90 54.97 51.70 53.43 95.1M
2022-02-11 58.78 59.55 52.56 53.28 134.3M
2022-02-10 59.31 62.91 57.80 58.82 127.1M
2022-02-09 61.56 63.08 60.76 63.00 75.5M
2022-02-08 56.80 59.83 56.23 59.32 79.3M
2022-02-07 59.07 60.27 56.72 57.37 77.0M
2022-02-04 56.87 60.41 55.89 58.70 96.5M
2022-02-03 59.32 61.07 56.12 56.74 105.6M
2022-02-02 65.22 65.37 62.35 64.50 100.8M
2022-02-01 62.42 63.35 59.73 63.01 101.8M
2022-01-31 57.05 62.06 56.22 61.83 113.8M
2022-01-28 52.40 56.46 50.10 56.37 167.0M
2022-01-27 55.40 56.24 51.04 51.56 161.8M
2022-01-26 56.99 58.85 51.37 53.15 207.8M
2022-01-25 54.15 56.31 51.75 53.25 173.7M
2022-01-24 53.85 57.75 48.17 57.49 255.9M
2022-01-21 60.62 62.03 56.50 56.67 171.0M
2022-01-20 66.02 68.18 61.50 61.88 86.1M
2022-01-19 67.36 68.71 64.16 64.37 91.6M
2022-01-18 68.49 69.72 66.06 66.69 78.2M
2022-01-14 69.09 72.07 69.00 71.87 89.2M
2022-01-13 77.13 77.55 70.02 70.80 86.8M
2022-01-12 153.97 155.93 149.88 152.68 69.2M
2022-01-11 143.43 151.03 141.04 150.96 77.2M
2022-01-10 138.35 144.94 132.10 144.60 89.6M
2022-01-07 148.90 150.94 142.00 144.07 71.4M
2022-01-06 147.03 152.81 144.42 148.94 77.1M
2022-01-05 162.38 163.72 149.00 149.35 66.6M
2022-01-04 171.83 171.89 160.39 164.48 53.3M
2022-01-03 167.83 171.44 165.12 171.13 38.3M