ProShares Ultra Utilities (UPW)

UPW
🏛️ Estados Unidos →
90.40
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
2024-12-31 71.44 72.24 71.25 71.54 0.0M
2024-12-30 71.33 72.00 70.72 72.00 0.0M
2024-12-27 72.65 72.77 71.73 72.59 0.0M
2024-12-26 72.48 73.00 72.40 73.00 0.0M
2024-12-24 72.23 73.27 72.21 73.27 0.0M
2024-12-23 71.95 72.60 70.50 72.60 0.0M
2024-12-20 70.04 72.77 70.04 72.45 0.0M
2024-12-19 70.66 71.74 70.58 70.58 0.0M
2024-12-18 72.91 73.31 70.07 70.07 0.0M
2024-12-17 73.02 73.54 72.86 73.25 0.0M
2024-12-16 75.26 75.26 73.92 73.92 0.0M
2024-12-13 74.98 75.46 74.87 74.98 0.0M
2024-12-12 75.63 75.63 74.97 74.97 0.0M
2024-12-11 76.35 76.35 74.95 75.11 0.0M
2024-12-10 77.00 77.00 74.84 75.90 0.0M
2024-12-09 79.09 79.09 77.20 77.22 0.0M
2024-12-06 81.50 81.50 79.06 79.21 0.0M
2024-12-05 80.89 81.96 80.82 81.33 0.0M
2024-12-04 81.16 81.48 80.21 80.67 0.0M
2024-12-03 82.76 82.76 80.99 80.99 0.0M
2024-12-02 85.50 85.50 82.18 82.25 0.0M
2024-11-29 86.33 86.46 85.59 85.91 0.0M
2024-11-27 86.19 86.90 85.88 86.14 0.0M
2024-11-26 83.46 85.96 83.46 85.96 0.0M
2024-11-25 84.33 84.40 82.63 83.31 0.0M
2024-11-22 84.34 84.50 83.05 83.05 0.0M
2024-11-21 81.36 84.06 80.74 84.06 0.0M
2024-11-20 81.30 81.30 80.85 81.12 0.0M
2024-11-19 79.54 81.03 78.74 81.03 0.0M
2024-11-18 79.07 80.43 78.95 80.03 0.0M
2024-11-15 76.76 78.80 76.76 78.80 0.0M
2024-11-14 76.87 77.18 76.37 76.37 0.0M
2024-11-13 78.01 78.01 76.66 77.02 0.0M
2024-11-12 78.96 78.96 77.05 77.33 0.0M
2024-11-11 79.04 79.70 78.75 79.11 0.0M
2024-11-08 76.83 78.98 76.83 78.75 0.0M
2024-11-07 76.34 77.02 75.55 75.93 0.0M
2024-11-06 75.27 76.19 74.30 75.73 0.0M
2024-11-05 74.47 77.10 74.47 77.10 0.0M
2024-11-04 75.39 75.39 74.50 74.94 0.0M
2024-11-01 80.28 80.28 76.84 76.88 0.0M
2024-10-31 79.21 81.53 79.21 80.72 0.0M
2024-10-30 79.78 79.78 78.71 78.87 0.0M
2024-10-29 80.50 80.52 79.31 79.31 0.0M
2024-10-28 82.22 83.24 82.22 82.90 0.0M
2024-10-25 84.12 84.12 81.47 81.47 0.0M
2024-10-24 85.22 85.48 83.63 84.11 0.0M
2024-10-23 83.93 85.10 83.89 85.10 0.0M
2024-10-22 83.21 83.66 82.25 83.66 0.0M
2024-10-21 85.17 85.21 83.86 84.13 0.0M
2024-10-18 83.67 84.82 83.67 84.82 0.0M
2024-10-17 85.63 85.63 83.95 83.95 0.0M
2024-10-16 82.72 85.66 82.72 85.52 0.0M
2024-10-15 82.16 83.12 82.16 82.17 0.0M
2024-10-14 79.53 81.57 79.53 81.57 0.0M
2024-10-11 76.72 79.45 76.72 79.45 0.0M
2024-10-10 79.78 79.80 78.32 78.32 0.0M
2024-10-09 80.15 80.15 77.77 78.73 0.0M
2024-10-08 80.94 81.12 80.18 80.18 0.0M
2024-10-07 83.22 83.22 79.78 79.97 0.0M
2024-10-04 82.44 83.99 82.37 83.95 0.0M
2024-10-03 84.87 85.26 83.84 84.27 0.0M
2024-10-02 83.44 84.51 83.32 84.41 0.0M
2024-10-01 81.79 84.32 81.79 84.21 0.0M
2024-09-30 82.81 82.90 81.44 82.89 0.0M
2024-09-27 82.00 82.52 81.86 82.16 0.0M
2024-09-26 81.77 81.77 80.32 80.66 0.0M
2024-09-25 81.84 82.01 80.47 81.69 0.0M
2024-09-24 81.36 82.01 80.98 80.98 0.0M
2024-09-23 81.61 82.45 81.18 82.44 0.0M
2024-09-20 78.03 81.02 78.03 81.02 0.0M
2024-09-19 77.29 77.29 75.90 76.74 0.0M
2024-09-18 78.71 82.82 77.00 77.60 0.0M
2024-09-17 79.57 79.57 78.43 78.73 0.0M
2024-09-16 78.98 79.35 78.36 79.21 0.0M
2024-09-13 76.71 77.75 75.88 77.75 0.0M
2024-09-12 75.52 75.93 75.13 75.70 0.0M
2024-09-11 74.01 75.44 73.22 75.44 0.0M
2024-09-10 74.81 75.39 74.62 74.94 0.0M
2024-09-09 73.18 74.11 72.68 74.11 0.0M
2024-09-06 74.40 74.50 72.77 72.79 0.0M
2024-09-05 76.11 76.11 73.91 74.10 0.0M
2024-09-04 75.41 75.46 74.37 74.72 0.0M
2024-09-03 73.14 74.25 73.10 73.28 0.0M
2024-08-30 72.80 73.75 72.80 73.73 0.0M
2024-08-29 71.60 72.63 71.19 72.47 0.0M
2024-08-28 72.15 72.50 71.70 71.91 0.0M
2024-08-27 72.21 72.83 71.88 71.88 0.0M
2024-08-26 73.15 73.15 72.80 72.82 0.0M
2024-08-23 71.93 72.67 71.93 72.09 0.0M
2024-08-22 72.19 72.19 71.33 71.58 0.0M
2024-08-21 71.47 72.25 71.39 71.98 0.0M
2024-08-20 71.38 71.57 70.75 71.09 0.0M
2024-08-19 70.44 71.18 70.44 71.18 0.0M
2024-08-16 70.79 70.79 69.29 70.41 0.0M
2024-08-15 69.11 69.62 68.63 69.62 0.0M
2024-08-14 70.07 70.48 68.88 69.92 0.0M
2024-08-13 69.99 69.99 69.29 69.77 0.0M
2024-08-12 68.46 68.90 68.46 68.90 0.0M
2024-08-09 67.10 68.86 66.65 68.86 0.0M
2024-08-08 67.86 69.00 67.34 68.21 0.0M
2024-08-07 68.03 69.61 68.03 68.36 0.0M
2024-08-06 67.04 69.00 67.00 67.81 0.0M
2024-08-05 70.69 70.69 66.31 66.65 0.0M
2024-08-02 71.58 72.58 68.38 70.18 0.0M
2024-08-01 68.25 70.07 68.17 70.00 0.1M
2024-07-31 67.50 67.75 66.54 67.63 0.0M
2024-07-30 65.13 65.91 64.93 65.91 0.0M
2024-07-29 65.01 65.58 64.25 65.20 0.0M
2024-07-26 64.48 64.84 63.96 64.52 0.0M
2024-07-25 65.34 65.60 63.20 63.56 0.0M
2024-07-24 63.78 64.79 63.23 64.51 0.0M
2024-07-23 63.57 63.80 63.06 63.06 0.0M
2024-07-22 63.56 63.96 63.56 63.96 0.0M
2024-07-19 62.75 62.78 62.32 62.78 0.0M
2024-07-18 62.24 62.97 62.24 62.77 0.0M
2024-07-17 63.21 64.27 62.83 62.94 0.0M
2024-07-16 62.42 62.84 62.42 62.84 0.0M
2024-07-15 63.36 63.36 61.70 61.81 0.0M
2024-07-12 64.15 65.73 64.15 65.07 0.0M
2024-07-11 62.60 64.24 62.60 64.12 0.0M
2024-07-10 60.70 61.73 60.38 61.71 0.0M
2024-07-09 60.73 60.84 60.55 60.77 0.0M
2024-07-08 60.42 60.80 60.02 60.43 0.0M
2024-07-05 60.14 60.47 60.00 60.38 0.0M
2024-07-03 59.82 60.72 59.82 60.13 0.0M
2024-07-02 59.36 59.38 59.13 59.38 0.0M
2024-07-01 60.84 61.05 58.90 58.91 0.0M
2024-06-28 60.58 60.58 59.26 59.66 0.0M
2024-06-27 60.47 61.08 60.47 61.08 0.0M
2024-06-26 60.53 61.04 60.53 61.04 0.0M
2024-06-25 63.25 63.25 61.43 61.65 0.0M
2024-06-24 61.88 63.16 61.88 63.15 0.0M
2024-06-21 61.44 61.44 61.42 61.42 0.0M
2024-06-20 60.89 62.25 60.89 62.24 0.0M
2024-06-18 60.53 61.01 60.18 61.01 0.0M
2024-06-17 61.88 61.88 61.04 61.08 0.0M
2024-06-14 62.11 62.32 62.09 62.32 0.0M
2024-06-13 62.15 63.02 62.13 62.81 0.0M
2024-06-12 62.41 63.02 62.41 62.59 0.0M
2024-06-11 62.59 63.40 62.59 63.33 0.0M
2024-06-10 62.93 64.04 62.30 64.04 0.0M
2024-06-07 62.49 63.47 62.49 62.59 0.0M
2024-06-06 65.00 65.00 63.85 63.89 0.0M
2024-06-05 65.53 65.79 65.27 65.32 0.0M
2024-06-04 65.55 66.49 64.84 66.12 0.0M
2024-06-03 66.84 66.84 65.94 65.96 0.0M
2024-05-31 65.30 67.63 65.30 67.62 0.0M
2024-05-30 64.11 65.41 64.11 65.41 0.0M
2024-05-29 64.29 64.29 63.44 63.78 0.0M
2024-05-28 65.97 65.99 65.43 65.43 0.0M
2024-05-24 64.24 65.69 64.24 65.53 0.0M
2024-05-23 66.93 66.93 64.30 64.39 0.0M
2024-05-22 67.63 67.63 66.61 66.61 0.0M
2024-05-21 67.37 68.22 67.37 68.17 0.0M
2024-05-20 67.24 67.24 66.98 66.98 0.0M
2024-05-17 67.44 67.44 66.73 67.24 0.0M
2024-05-16 68.07 68.17 67.26 67.26 0.0M
2024-05-15 67.12 67.73 66.94 67.48 0.0M
2024-05-14 65.70 65.82 65.30 65.82 0.0M
2024-05-13 66.00 66.00 65.27 65.37 0.0M
2024-05-10 66.27 66.41 65.11 65.42 0.0M
2024-05-09 63.30 65.52 63.30 65.52 0.0M
2024-05-08 61.61 63.65 61.61 63.65 0.0M
2024-05-07 61.51 62.33 61.44 62.33 0.0M
2024-05-06 60.71 61.06 60.69 61.05 0.0M
2024-05-03 59.82 60.40 59.82 60.37 0.0M
2024-05-02 59.21 59.25 58.89 59.25 0.0M
2024-05-01 58.00 59.66 57.86 58.84 0.0M
2024-04-30 58.05 58.05 57.32 57.62 0.0M
2024-04-29 58.02 58.31 57.77 58.06 0.0M
2024-04-26 58.00 58.00 56.65 56.66 0.0M
2024-04-25 57.91 57.91 57.91 57.91 0.0M
2024-04-24 56.18 57.83 56.18 57.75 0.0M
2024-04-23 56.00 57.22 56.00 56.92 0.0M
2024-04-22 55.75 56.65 55.75 56.38 0.0M
2024-04-19 54.37 55.40 54.37 55.40 0.0M
2024-04-18 53.85 53.85 53.85 53.85 0.0M
2024-04-17 51.64 53.25 51.64 53.25 0.0M
2024-04-16 51.16 51.16 51.16 51.16 0.0M
2024-04-15 53.05 53.05 52.27 52.60 0.0M
2024-04-12 53.33 53.50 53.33 53.50 0.0M
2024-04-11 54.75 54.75 54.47 54.47 0.0M
2024-04-10 54.84 54.95 54.61 54.61 0.0M
2024-04-09 56.27 56.43 55.89 56.43 0.0M
2024-04-08 54.87 55.88 54.87 55.88 0.0M
2024-04-05 54.55 55.29 54.55 55.29 0.0M
2024-04-04 55.22 55.24 54.97 54.97 0.0M
2024-04-03 55.42 55.42 55.17 55.17 0.0M
2024-04-02 54.91 55.76 54.91 55.60 0.0M
2024-04-01 55.50 56.20 55.49 55.49 0.0M
2024-03-28 55.71 56.21 55.71 56.21 0.0M
2024-03-27 54.45 55.16 54.45 55.16 0.0M
2024-03-26 52.83 52.83 52.61 52.66 0.0M
2024-03-25 53.84 53.84 53.15 53.60 0.0M
2024-03-22 53.42 53.42 53.23 53.31 0.0M
2024-03-21 53.99 53.99 53.14 53.14 0.0M
2024-03-20 53.82 53.86 53.29 53.29 0.0M
2024-03-19 52.95 53.40 52.94 53.40 0.0M
2024-03-18 52.46 52.49 52.32 52.32 0.0M
2024-03-15 52.48 52.48 51.74 52.02 0.0M
2024-03-14 52.68 52.68 51.30 51.80 0.0M
2024-03-13 53.02 53.02 52.68 52.68 0.0M
2024-03-12 52.46 52.82 51.49 52.13 0.0M
2024-03-11 52.35 52.99 52.34 52.99 0.0M
2024-03-08 52.39 52.75 52.39 52.68 0.0M
2024-03-07 52.27 52.62 52.27 52.39 0.0M
2024-03-06 51.15 51.88 51.15 51.74 0.0M
2024-03-05 50.90 52.94 50.69 50.69 0.0M
2024-03-04 49.28 51.12 48.98 50.96 0.0M
2024-03-01 48.42 49.35 48.26 49.35 0.0M
2024-02-29 49.86 50.33 49.86 50.18 0.0M
2024-02-28 49.78 49.94 49.78 49.94 0.0M
2024-02-27 48.71 49.67 48.69 49.67 0.0M
2024-02-26 48.21 48.21 47.95 47.95 0.0M
2024-02-23 49.06 50.19 49.06 49.91 0.0M
2024-02-22 48.64 49.49 48.64 49.14 0.0M
2024-02-21 49.00 49.97 49.00 49.97 0.0M
2024-02-20 48.62 49.60 48.62 48.63 0.0M
2024-02-16 48.45 48.97 48.43 48.76 0.0M
2024-02-15 48.72 48.85 48.56 48.85 0.0M
2024-02-14 47.23 47.42 47.23 47.35 0.0M
2024-02-13 46.00 46.84 45.69 46.84 0.0M
2024-02-12 48.17 48.38 48.17 48.38 0.0M
2024-02-09 46.95 47.37 46.92 47.37 0.0M
2024-02-08 47.20 47.20 46.58 46.91 0.0M
2024-02-07 47.51 47.98 47.51 47.69 0.0M
2024-02-06 47.06 47.75 47.06 47.73 0.0M
2024-02-05 47.76 48.42 47.47 47.47 0.0M
2024-02-02 49.35 50.30 48.87 49.42 0.0M
2024-02-01 50.55 51.21 50.55 51.21 0.0M
2024-01-31 50.19 50.36 49.37 49.53 0.0M
2024-01-30 49.66 49.66 49.66 49.66 0.0M
2024-01-29 48.95 49.66 48.95 49.66 0.0M
2024-01-26 49.05 49.09 48.85 49.09 0.0M
2024-01-25 48.30 48.70 48.04 48.70 0.0M
2024-01-24 49.31 49.31 47.11 47.12 0.0M
2024-01-23 48.53 48.58 48.37 48.40 0.0M
2024-01-22 48.95 49.30 47.98 48.31 0.0M
2024-01-19 48.55 48.85 48.22 48.78 0.0M
2024-01-18 49.20 49.20 48.55 48.99 0.0M
2024-01-17 51.22 51.22 49.67 50.01 0.0M
2024-01-16 51.99 52.18 51.62 51.62 0.0M
2024-01-12 52.87 53.04 52.54 52.77 0.0M
2024-01-11 52.67 52.67 51.87 52.18 0.0M
2024-01-10 54.57 54.91 54.57 54.72 0.0M
2024-01-09 54.86 54.88 54.84 54.84 0.0M
2024-01-08 55.71 55.71 55.71 55.71 0.0M
2024-01-05 54.52 54.89 54.07 54.89 0.0M
2024-01-04 55.81 55.82 54.44 54.44 0.0M
2024-01-03 54.11 54.97 54.11 54.85 0.0M
2024-01-02 52.75 54.65 52.75 54.49 0.0M