ProShares UltraPro Russell2000 (URTY)

URTY
🏛️ Estados Unidos →
52.62
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 36.82 37.75 36.38 37.50 0.8M
2022-12-29 35.91 38.08 35.72 37.90 0.7M
2022-12-28 36.95 37.51 35.12 35.19 0.8M
2022-12-27 37.75 37.84 36.57 36.95 0.7M
2022-12-23 37.15 37.76 36.46 37.70 1.0M
2022-12-22 37.75 37.80 35.30 37.25 2.2M
2022-12-21 38.00 39.47 37.83 38.87 1.0M
2022-12-20 36.23 37.71 35.95 37.00 1.2M
2022-12-19 38.20 38.42 36.12 36.50 0.5M
2022-12-16 37.77 38.47 36.88 38.02 0.6M
2022-12-15 40.60 40.88 38.46 38.97 0.5M
2022-12-14 42.85 44.01 41.13 42.10 0.5M
2022-12-13 46.00 46.59 42.10 42.91 1.0M
2022-12-12 40.61 42.14 40.08 42.03 0.6M
2022-12-09 41.36 42.03 40.49 40.53 0.9M
2022-12-08 41.94 43.28 41.16 42.08 0.6M
2022-12-07 41.34 42.56 40.94 41.20 0.6M
2022-12-06 43.59 43.65 40.90 41.56 0.5M
2022-12-05 46.67 46.77 43.11 43.63 0.6M
2022-12-02 44.80 48.16 44.79 47.53 1.2M
2022-12-01 47.70 48.49 46.14 46.82 0.8M
2022-11-30 43.79 47.15 42.41 47.07 1.3M
2022-11-29 43.26 44.41 43.26 43.51 0.5M
2022-11-28 44.85 45.47 42.78 43.20 0.7M
2022-11-25 45.56 46.55 45.34 45.92 0.3M
2022-11-23 45.06 46.12 44.53 45.70 0.5M
2022-11-22 44.67 45.54 43.68 45.39 0.7M
2022-11-21 44.00 44.29 43.05 44.00 0.5M
2022-11-18 45.32 45.84 43.87 44.68 0.8M
2022-11-17 43.12 44.16 42.40 43.88 0.5M
2022-11-16 46.93 46.95 44.79 45.13 1.1M
2022-11-15 47.94 49.19 46.65 47.74 1.0M
2022-11-14 46.49 47.94 45.60 45.82 0.7M
2022-11-11 46.51 48.73 46.41 47.33 0.6M
2022-11-10 43.80 46.21 43.37 46.14 2.0M
2022-11-09 41.34 41.84 38.74 38.96 0.8M
2022-11-08 42.98 44.23 40.98 42.49 1.3M
2022-11-07 42.66 43.26 41.23 42.60 0.9M
2022-11-04 42.04 42.79 39.74 41.93 1.1M
2022-11-03 39.67 41.43 38.81 40.43 0.5M
2022-11-02 45.15 46.76 41.14 41.19 1.0M
2022-11-01 46.94 47.23 45.21 45.79 1.0M
2022-10-31 44.78 46.23 44.18 45.57 0.7M
2022-10-28 43.04 45.61 42.30 45.45 1.3M
2022-10-27 43.58 44.60 42.41 42.50 1.5M
2022-10-26 42.69 44.87 42.05 42.57 1.3M
2022-10-25 38.88 42.40 38.88 41.87 1.6M
2022-10-24 38.71 39.08 37.21 38.75 0.8M
2022-10-21 36.18 38.57 35.40 38.30 0.9M
2022-10-20 37.47 38.89 35.60 35.99 1.1M
2022-10-19 38.31 38.87 36.15 37.38 1.8M
2022-10-18 40.56 41.50 38.47 39.41 0.9M
2022-10-17 36.87 38.39 36.87 38.08 1.1M
2022-10-14 38.67 39.48 34.73 34.87 0.8M
2022-10-13 33.10 38.32 32.22 37.81 1.3M
2022-10-12 35.66 35.97 34.11 35.27 0.7M
2022-10-11 35.00 37.04 33.69 35.56 0.7M
2022-10-10 36.56 36.70 34.85 35.53 0.5M
2022-10-07 38.43 38.73 35.64 36.14 0.7M
2022-10-06 39.70 41.30 39.05 39.61 0.6M
2022-10-05 39.46 40.77 38.04 40.42 0.7M
2022-10-04 38.99 41.31 38.99 41.29 0.9M
2022-10-03 35.68 37.51 34.38 36.97 0.9M
2022-09-30 34.74 37.06 34.18 34.21 0.8M
2022-09-29 36.12 36.15 33.50 34.96 0.9M
2022-09-28 34.88 38.15 34.48 37.50 0.8M
2022-09-27 35.22 36.09 33.40 34.25 0.9M
2022-09-26 34.77 36.96 33.60 33.96 0.8M
2022-09-23 36.55 36.63 33.88 35.32 1.1M
2022-09-22 40.74 41.00 37.72 38.17 0.9M
2022-09-21 43.81 45.07 40.95 40.98 0.6M
2022-09-20 43.46 43.56 41.92 42.89 0.5M
2022-09-19 42.21 44.91 42.17 44.76 0.6M
2022-09-16 43.73 44.14 42.11 43.55 0.8M
2022-09-15 45.85 47.97 45.10 45.68 0.4M
2022-09-14 46.48 46.96 44.96 46.78 0.3M
2022-09-13 48.29 49.16 45.59 46.20 0.5M
2022-09-12 51.45 52.47 51.05 52.31 0.5M
2022-09-09 48.94 50.67 48.71 50.46 0.4M
2022-09-08 45.35 47.70 44.55 47.62 0.6M
2022-09-07 43.38 46.69 43.38 46.46 0.4M
2022-09-06 45.45 45.69 43.13 43.74 0.8M
2022-09-02 47.70 47.93 44.33 44.96 0.8M
2022-09-01 46.33 46.39 44.08 46.09 1.2M
2022-08-31 48.87 49.42 47.45 47.71 0.5M
2022-08-30 51.23 51.33 47.75 48.60 0.7M
2022-08-29 50.54 52.18 50.15 50.79 0.5M
2022-08-26 57.88 57.89 51.91 52.21 0.6M
2022-08-25 56.21 57.94 55.88 57.87 0.5M
2022-08-24 54.07 56.11 53.63 55.44 0.4M
2022-08-23 54.16 55.80 53.70 54.18 0.3M
2022-08-22 55.11 55.43 53.36 53.86 0.5M
2022-08-19 59.48 59.73 56.93 57.46 0.5M
2022-08-18 60.41 61.74 59.59 61.39 0.3M
2022-08-17 61.28 61.80 59.13 60.31 0.5M
2022-08-16 62.96 64.40 61.65 63.49 0.5M
2022-08-15 61.43 63.64 60.95 63.50 0.7M
2022-08-12 60.22 62.96 59.56 62.87 0.5M
2022-08-11 60.28 62.18 59.04 59.29 0.5M
2022-08-10 57.00 58.95 56.58 58.69 0.5M
2022-08-09 55.72 55.76 53.23 54.08 0.3M
2022-08-08 55.86 57.94 55.64 56.47 0.5M
2022-08-05 51.92 54.86 51.64 54.73 0.4M
2022-08-04 53.95 54.01 52.74 53.48 0.3M
2022-08-03 52.66 54.15 52.12 53.77 0.4M
2022-08-02 51.10 53.15 50.32 51.57 0.4M
2022-08-01 50.66 52.68 49.28 51.77 0.6M
2022-07-29 50.82 52.18 50.00 51.81 0.8M
2022-07-28 49.44 50.89 47.44 50.69 0.6M
2022-07-27 46.56 49.37 46.19 48.67 0.4M
2022-07-26 46.05 46.31 45.08 45.68 0.4M
2022-07-25 46.18 46.86 45.00 46.48 0.4M
2022-07-22 48.44 48.70 44.70 45.75 0.6M
2022-07-21 46.60 48.18 45.37 48.12 0.4M
2022-07-20 45.22 47.63 45.07 47.41 0.5M
2022-07-19 42.55 45.44 42.48 45.29 0.6M
2022-07-18 42.76 43.59 40.61 40.94 0.5M
2022-07-15 40.24 41.50 38.80 41.32 0.4M
2022-07-14 38.35 39.23 37.18 38.97 0.5M
2022-07-13 38.60 40.83 38.42 40.22 0.4M
2022-07-12 40.33 41.62 39.66 40.35 0.3M
2022-07-11 42.35 42.84 40.39 40.65 0.5M
2022-07-08 42.94 44.36 41.89 43.37 0.6M
2022-07-07 41.43 43.61 41.42 43.39 0.6M
2022-07-06 41.22 42.05 39.24 40.47 0.6M
2022-07-05 38.50 41.42 37.15 41.41 0.7M
2022-07-01 38.83 40.66 37.88 40.56 0.7M
2022-06-30 38.15 40.35 37.19 39.12 0.7M
2022-06-29 41.35 41.42 38.78 40.01 0.6M
2022-06-28 44.55 45.50 41.24 41.33 0.7M
2022-06-27 43.58 44.63 42.52 43.70 0.7M
2022-06-24 40.53 43.19 40.34 43.17 0.8M
2022-06-23 38.53 39.82 37.45 39.57 0.7M
2022-06-22 36.95 39.17 36.54 38.26 1.1M
2022-06-21 38.32 39.68 37.59 38.44 0.8M
2022-06-17 35.92 37.95 35.56 36.40 1.1M
2022-06-16 38.52 38.91 34.89 35.61 1.3M
2022-06-15 40.91 42.96 39.16 41.40 1.2M
2022-06-14 40.64 41.00 38.54 39.74 0.9M
2022-06-13 43.00 44.02 39.60 40.21 0.8M
2022-06-10 48.48 49.37 46.16 46.96 0.6M
2022-06-09 53.61 54.05 51.05 51.06 0.4M
2022-06-08 56.23 56.89 53.67 54.46 0.4M
2022-06-07 53.13 57.12 52.85 57.12 0.5M
2022-06-06 55.64 55.72 53.60 54.53 0.3M
2022-06-03 54.02 54.56 52.70 53.88 0.4M
2022-06-02 51.69 55.25 51.51 55.21 0.4M
2022-06-01 53.23 53.73 49.43 51.59 0.8M
2022-05-31 53.83 54.14 51.41 52.30 0.9M
2022-05-27 51.21 54.42 50.98 54.40 0.8M
2022-05-26 48.13 51.22 48.03 50.34 1.4M
2022-05-25 44.29 48.04 44.25 47.27 1.7M
2022-05-24 45.59 45.87 42.32 44.76 1.0M
2022-05-23 46.65 47.50 44.86 46.89 0.9M
2022-05-20 47.24 47.43 41.97 45.38 2.2M
2022-05-19 44.46 47.39 44.40 45.71 1.2M
2022-05-18 49.01 49.72 44.50 45.41 1.2M
2022-05-17 49.07 50.90 47.96 50.89 1.5M
2022-05-16 46.71 48.29 45.65 46.48 1.1M
2022-05-13 44.95 48.22 44.94 47.19 1.2M
2022-05-12 41.03 44.37 40.37 43.18 1.1M
2022-05-11 45.09 47.51 41.46 41.63 1.8M
2022-05-10 46.98 48.00 42.16 45.03 1.5M
2022-05-09 49.16 49.81 44.35 45.04 1.0M
2022-05-06 53.56 53.98 49.73 51.56 1.7M
2022-05-05 59.85 59.85 52.06 54.29 0.7M
2022-05-04 57.75 62.10 54.67 61.79 0.7M
2022-05-03 55.75 58.03 54.78 57.23 0.4M
2022-05-02 54.03 56.53 51.85 55.68 0.6M
2022-04-29 58.32 60.35 53.65 54.10 0.5M
2022-04-28 57.97 60.00 54.06 59.10 0.8M
2022-04-27 56.70 58.59 55.43 56.04 0.5M
2022-04-26 61.29 61.57 56.55 56.69 0.6M
2022-04-25 60.00 62.92 58.27 62.70 0.6M
2022-04-22 65.75 66.27 61.26 61.53 0.5M
2022-04-21 73.53 74.15 65.96 66.69 0.7M
2022-04-20 72.33 73.15 71.13 71.63 0.3M
2022-04-19 66.94 71.43 66.94 70.81 0.6M
2022-04-18 67.67 68.20 65.69 66.75 0.4M
2022-04-14 70.46 71.66 68.14 68.21 0.2M
2022-04-13 66.92 70.75 66.92 70.33 0.5M
2022-04-12 67.93 70.97 65.76 66.48 0.5M
2022-04-11 66.45 68.52 65.24 65.80 0.4M
2022-04-08 68.63 69.66 66.88 67.27 0.3M
2022-04-07 69.58 70.59 66.00 68.84 0.4M
2022-04-06 70.77 71.30 68.07 69.62 0.4M
2022-04-05 78.23 79.80 72.13 72.64 0.3M
2022-04-04 78.22 78.74 76.03 78.29 0.2M
2022-04-01 76.34 77.92 75.03 77.73 0.2M
2022-03-31 77.44 79.37 75.24 75.28 0.2M
2022-03-30 82.34 82.68 76.77 77.83 0.3M
2022-03-29 78.48 83.30 78.48 82.68 0.5M
2022-03-28 76.00 76.57 73.13 76.54 0.3M
2022-03-25 76.55 77.06 74.77 76.50 0.3M
2022-03-24 74.72 76.26 72.91 76.18 0.3M
2022-03-23 76.25 77.37 73.55 73.64 0.3M
2022-03-22 76.42 79.12 75.94 77.59 0.3M
2022-03-21 77.56 78.51 73.86 75.39 0.4M
2022-03-18 74.06 77.71 73.98 77.40 0.4M
2022-03-17 70.58 75.32 70.11 75.26 0.4M
2022-03-16 67.48 71.79 66.01 71.68 0.7M
2022-03-15 63.27 65.62 62.84 65.48 0.6M
2022-03-14 67.15 67.41 61.79 62.77 0.7M
2022-03-11 71.03 71.92 66.44 66.63 0.5M
2022-03-10 67.36 70.15 66.54 70.00 0.4M
2022-03-09 68.33 71.14 67.83 70.34 0.5M
2022-03-08 64.53 69.61 63.64 64.93 1.1M
2022-03-07 69.50 69.93 63.91 64.00 1.0M
2022-03-04 70.20 71.38 67.26 69.14 0.7M
2022-03-03 76.07 76.17 70.80 72.37 0.6M
2022-03-02 71.47 76.22 71.45 75.17 0.6M
2022-03-01 73.76 74.80 68.35 70.06 0.7M
2022-02-28 71.33 75.73 71.30 74.33 0.9M
2022-02-25 69.54 73.60 67.77 73.57 0.7M
2022-02-24 59.24 69.25 58.86 68.92 1.3M
2022-02-23 69.08 69.93 63.40 63.79 0.6M
2022-02-22 69.55 71.59 66.28 67.55 0.7M
2022-02-18 72.29 74.03 69.90 70.61 0.5M
2022-02-17 76.32 76.87 72.04 72.57 0.7M
2022-02-16 77.19 79.38 75.76 78.40 0.4M
2022-02-15 74.55 78.29 74.33 77.97 0.6M
2022-02-14 73.28 75.34 70.81 72.25 0.7M
2022-02-11 75.53 78.20 71.13 73.02 0.9M
2022-02-10 74.58 81.71 73.90 75.48 1.1M
2022-02-09 76.78 78.95 76.49 78.91 0.7M
2022-02-08 71.22 75.05 71.11 74.73 0.5M
2022-02-07 70.16 72.92 69.67 71.16 0.6M
2022-02-04 68.48 71.79 66.43 70.17 0.8M
2022-02-03 70.58 73.11 68.59 69.14 0.8M
2022-02-02 75.87 76.14 71.04 73.32 1.0M
2022-02-01 73.60 75.77 69.73 75.50 1.2M
2022-01-31 66.24 73.16 65.65 73.02 0.9M
2022-01-28 63.52 67.12 60.00 67.01 1.4M
2022-01-27 69.77 71.82 62.47 63.37 1.3M
2022-01-26 74.21 76.20 65.67 68.08 1.7M
2022-01-25 70.54 74.24 66.48 71.22 1.5M
2022-01-24 66.23 75.00 63.25 74.32 2.7M
2022-01-21 72.44 75.89 69.37 69.38 2.6M
2022-01-20 78.80 82.79 72.99 73.39 1.2M
2022-01-19 82.87 83.59 77.60 77.82 1.1M
2022-01-18 87.30 87.43 81.31 81.61 1.3M
2022-01-14 86.95 89.90 85.17 89.83 1.2M
2022-01-13 93.00 94.74 88.70 89.56 1.0M
2022-01-12 95.32 96.32 90.27 91.97 1.0M
2022-01-11 91.45 94.35 88.22 94.00 0.9M
2022-01-10 90.37 91.27 85.85 91.11 1.1M
2022-01-07 95.49 97.76 92.00 92.20 0.8M
2022-01-06 94.51 97.80 91.91 95.54 0.9M
2022-01-05 104.36 105.77 93.94 93.98 0.8M
2022-01-04 106.04 107.45 102.31 104.46 0.6M
2022-01-03 102.73 106.79 101.50 104.95 0.7M