ProShares Ultra Nasdaq Cybersecurity (UCYB)

UCYB
🏛️ Estados Unidos →
61.05
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
2025-09-26 61.07 61.07 61.05 61.05 0.0M
2025-09-25 59.46 60.35 59.31 60.35 0.0M
2025-09-24 60.89 60.89 60.89 60.89 0.0M
2025-09-23 61.84 61.84 61.84 61.84 0.0M
2025-09-22 62.23 63.15 62.23 63.15 0.0M
2025-09-19 63.00 63.27 62.85 63.27 0.0M
2025-09-18 62.07 63.34 62.07 63.34 0.0M
2025-09-17 60.50 60.50 60.50 60.50 0.0M
2025-09-16 60.89 60.89 60.89 60.89 0.0M
2025-09-15 61.02 61.39 61.02 61.34 0.0M
2025-09-12 60.89 60.89 60.12 60.12 0.0M
2025-09-11 61.07 61.30 61.07 61.30 0.0M
2025-09-10 60.24 60.24 60.24 60.24 0.0M
2025-09-09 59.33 59.67 59.33 59.67 0.0M
2025-09-08 59.51 59.74 59.30 59.74 0.0M
2025-09-05 57.20 57.82 56.84 57.82 0.0M
2025-09-04 56.12 56.18 55.92 56.18 0.0M
2025-09-03 55.80 56.00 55.80 56.00 0.0M
2025-09-02 56.04 56.23 55.80 56.23 0.0M
2025-08-29 58.22 58.22 57.44 57.44 0.0M
2025-08-28 58.16 58.71 58.15 58.71 0.0M
2025-08-27 56.13 57.51 56.13 57.51 0.0M
2025-08-26 56.08 56.08 56.08 56.08 0.0M
2025-08-25 56.52 56.61 56.03 56.03 0.0M
2025-08-22 56.71 56.71 56.71 56.71 0.0M
2025-08-21 55.12 55.12 55.12 55.12 0.0M
2025-08-20 55.72 55.72 55.72 55.72 0.0M
2025-08-19 56.64 56.64 55.34 55.34 0.0M
2025-08-18 55.62 56.08 55.62 56.08 0.0M
2025-08-15 55.41 55.83 55.41 55.83 0.0M
2025-08-14 56.82 56.82 55.51 55.51 0.0M
2025-08-13 56.99 57.53 56.88 57.22 0.0M
2025-08-12 55.95 56.41 55.95 56.41 0.0M
2025-08-11 54.09 54.09 54.09 54.09 0.0M
2025-08-08 55.17 55.17 54.59 54.59 0.0M
2025-08-07 55.91 55.91 53.48 54.66 0.0M
2025-08-06 56.68 57.59 56.62 57.59 0.0M
2025-08-05 56.20 56.20 55.97 55.97 0.0M
2025-08-04 57.13 57.37 57.13 57.37 0.0M
2025-08-01 54.92 56.55 54.17 55.47 0.0M
2025-07-31 58.87 59.09 57.27 57.27 0.0M
2025-07-30 58.77 59.33 58.77 58.81 0.0M
2025-07-29 61.02 61.02 60.05 60.05 0.0M
2025-07-28 59.82 59.82 59.82 59.82 0.0M
2025-07-25 60.77 60.88 60.46 60.46 0.0M
2025-07-24 59.80 60.05 59.80 60.05 0.0M
2025-07-23 59.77 60.12 59.77 60.12 0.0M
2025-07-22 59.83 59.83 59.66 59.66 0.0M
2025-07-21 60.20 60.62 60.20 60.57 0.0M
2025-07-18 59.65 60.25 59.52 59.75 0.0M
2025-07-17 59.79 59.79 59.38 59.56 0.0M
2025-07-16 58.20 58.50 58.20 58.50 0.0M
2025-07-15 58.13 58.46 58.13 58.18 0.0M
2025-07-14 56.98 58.29 56.98 57.81 0.0M
2025-07-11 58.74 58.74 57.22 57.22 0.0M
2025-07-10 62.28 62.43 59.10 59.15 0.0M
2025-07-09 62.90 63.48 62.90 63.41 0.0M
2025-07-08 62.78 62.78 62.30 62.54 0.0M
2025-07-07 62.93 63.04 62.40 62.40 0.0M
2025-07-03 63.12 63.12 62.93 62.93 0.0M
2025-07-02 60.71 61.24 59.51 60.72 0.0M
2025-07-01 60.52 60.71 59.42 60.71 0.0M
2025-06-30 60.07 62.96 60.07 62.28 0.0M
2025-06-27 60.98 60.98 59.51 59.51 0.0M
2025-06-26 61.24 61.60 60.01 60.01 0.0M
2025-06-25 60.57 60.65 59.95 59.95 0.0M
2025-06-24 60.56 60.56 59.52 59.85 0.0M
2025-06-23 58.21 59.16 57.68 59.13 0.0M
2025-06-20 58.00 58.00 56.52 56.52 0.0M
2025-06-18 58.28 58.30 58.28 58.30 0.0M
2025-06-17 59.11 59.52 58.58 59.52 0.0M
2025-06-16 58.98 59.20 58.64 59.20 0.0M
2025-06-13 58.07 58.07 57.55 58.03 0.0M
2025-06-12 58.58 58.68 58.58 58.68 0.0M
2025-06-11 58.48 58.48 57.96 58.31 0.0M
2025-06-10 58.18 58.18 57.78 57.85 0.0M
2025-06-09 59.69 59.69 58.30 58.30 0.0M
2025-06-06 59.50 59.50 59.22 59.31 0.0M
2025-06-05 58.75 59.52 58.75 59.52 0.0M
2025-06-04 58.54 59.18 58.49 58.49 0.0M
2025-06-03 58.27 59.27 58.27 58.63 0.0M
2025-06-02 58.03 58.03 58.03 58.03 0.0M
2025-05-30 57.02 57.02 57.02 57.02 0.0M
2025-05-29 55.08 55.69 55.08 55.69 0.0M
2025-05-28 56.62 56.69 55.51 55.51 0.0M
2025-05-27 58.00 58.00 58.00 58.00 0.0M
2025-05-23 56.08 56.08 55.52 55.52 0.0M
2025-05-22 55.25 57.06 55.25 56.86 0.0M
2025-05-21 55.91 56.00 55.18 55.18 0.0M
2025-05-20 56.47 57.10 56.47 57.10 0.0M
2025-05-19 56.19 56.78 56.19 56.63 0.0M
2025-05-16 56.08 56.34 56.00 56.34 0.0M
2025-05-15 54.96 56.34 54.95 56.34 0.0M
2025-05-14 55.71 55.71 54.69 54.79 0.0M
2025-05-13 55.68 55.81 54.82 54.82 0.0M
2025-05-12 53.50 53.50 52.21 52.21 0.0M
2025-05-09 51.91 51.91 50.71 51.16 0.0M
2025-05-08 52.42 52.49 51.67 51.67 0.0M
2025-05-07 51.48 51.64 51.12 51.64 0.0M
2025-05-06 50.10 51.65 50.10 51.65 0.0M
2025-05-05 50.03 52.04 50.03 51.10 0.0M
2025-05-02 50.70 50.70 50.70 50.70 0.0M
2025-05-01 50.00 50.09 49.28 49.28 0.0M
2025-04-30 47.37 49.39 47.37 49.09 0.0M
2025-04-29 48.58 49.45 48.58 49.25 0.0M
2025-04-28 46.80 47.88 46.74 47.88 0.0M
2025-04-25 47.51 47.51 47.51 47.51 0.0M
2025-04-24 45.82 46.64 45.82 46.64 0.0M
2025-04-23 44.04 44.04 44.04 44.04 0.0M
2025-04-22 42.17 42.17 42.17 42.17 0.0M
2025-04-21 41.74 41.74 40.05 40.34 0.0M
2025-04-17 43.15 43.15 43.00 43.00 0.0M
2025-04-16 43.67 44.67 43.42 43.42 0.0M
2025-04-15 44.97 45.29 44.92 44.92 0.0M
2025-04-14 44.10 45.18 43.69 45.18 0.0M
2025-04-11 42.42 44.08 42.42 44.08 0.0M
2025-04-10 43.30 43.40 41.25 42.73 0.0M
2025-04-09 37.51 45.25 37.51 44.89 0.0M
2025-04-08 39.44 39.44 37.14 37.52 0.0M
2025-04-07 35.06 38.64 34.96 37.79 0.0M
2025-04-04 37.92 39.69 37.43 37.83 0.0M
2025-04-03 45.18 45.18 42.65 43.43 0.0M
2025-04-02 47.62 47.67 47.39 47.67 0.0M
2025-04-01 45.09 46.39 45.09 46.39 0.0M
2025-03-31 43.79 45.59 43.79 45.59 0.0M
2025-03-28 46.11 46.22 45.72 45.96 0.0M
2025-03-27 48.00 48.00 48.00 48.00 0.0M
2025-03-26 50.03 50.06 49.50 49.89 0.0M
2025-03-25 51.38 51.38 51.27 51.27 0.0M
2025-03-24 50.00 50.18 48.90 49.60 0.0M
2025-03-21 47.92 48.70 47.92 48.62 0.0M
2025-03-20 49.37 49.46 48.69 48.95 0.0M
2025-03-19 50.53 51.18 50.24 50.24 0.0M
2025-03-18 49.14 49.44 48.75 49.44 0.0M
2025-03-17 50.43 50.54 50.01 50.01 0.0M
2025-03-14 47.44 48.45 47.44 48.45 0.0M
2025-03-13 47.28 47.28 45.39 46.64 0.0M
2025-03-12 48.66 49.51 47.35 49.51 0.0M
2025-03-11 47.38 47.92 47.03 47.58 0.0M
2025-03-10 47.14 47.14 46.30 46.66 0.0M
2025-03-07 48.85 50.46 47.59 50.46 0.0M
2025-03-06 50.92 52.10 49.80 49.80 0.0M
2025-03-05 50.69 52.34 50.25 52.23 0.0M
2025-03-04 49.50 51.66 49.50 51.28 0.0M
2025-03-03 52.06 52.06 50.01 50.01 0.0M
2025-02-28 49.10 50.97 49.10 50.97 0.0M
2025-02-27 53.42 53.42 50.12 50.12 0.0M
2025-02-26 51.74 53.17 51.74 52.51 0.0M
2025-02-25 52.03 52.03 50.65 51.32 0.0M
2025-02-24 53.51 53.70 51.58 52.48 0.0M
2025-02-21 55.30 55.65 53.34 53.36 0.0M
2025-02-20 58.00 58.00 56.30 57.86 0.0M
2025-02-19 59.54 59.87 59.01 59.40 0.0M
2025-02-18 60.07 61.04 59.65 61.04 0.0M
2025-02-14 59.15 59.92 58.98 59.92 0.0M
2025-02-13 58.70 60.21 58.70 60.21 0.0M
2025-02-12 56.19 58.17 56.19 58.17 0.0M
2025-02-11 58.32 58.61 57.78 58.61 0.0M
2025-02-10 57.95 58.90 57.75 58.64 0.0M
2025-02-07 56.33 57.70 56.29 56.52 0.0M
2025-02-06 56.01 56.02 55.37 55.66 0.0M
2025-02-05 54.97 56.88 54.97 56.88 0.0M
2025-02-04 53.43 54.70 53.43 54.70 0.0M
2025-02-03 52.00 53.90 51.69 53.90 0.0M
2025-01-31 53.65 55.07 53.65 53.66 0.0M
2025-01-30 53.76 53.87 53.65 53.65 0.0M
2025-01-29 53.45 53.45 52.14 52.32 0.0M
2025-01-28 50.01 53.13 50.01 53.13 0.0M
2025-01-27 49.79 50.54 49.49 50.54 0.0M
2025-01-24 53.00 53.00 52.38 52.59 0.0M
2025-01-23 52.32 52.54 52.32 52.54 0.0M
2025-01-22 53.00 53.00 52.64 52.64 0.0M
2025-01-21 51.76 51.78 50.84 51.22 0.0M
2025-01-17 49.51 49.66 49.51 49.66 0.0M
2025-01-16 49.55 49.89 49.49 49.49 0.0M
2025-01-15 49.39 49.41 49.39 49.41 0.0M
2025-01-14 47.81 47.81 47.81 47.81 0.0M
2025-01-13 47.00 47.34 46.82 47.34 0.0M
2025-01-10 47.55 49.10 47.32 49.10 0.0M
2025-01-08 47.71 48.74 47.71 48.74 0.0M
2025-01-07 49.78 49.90 48.62 48.72 0.0M
2025-01-06 50.19 50.19 49.73 49.73 0.0M
2025-01-03 48.87 49.19 48.87 49.14 0.0M
2025-01-02 48.41 48.41 47.86 48.22 0.0M