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
2024-12-31 50.02 50.76 48.70 49.21 1.1M
2024-12-30 49.01 49.80 47.16 49.02 1.0M
2024-12-27 51.57 52.38 48.73 50.27 1.5M
2024-12-26 50.37 52.87 49.68 52.65 0.8M
2024-12-24 50.14 51.20 49.10 51.11 0.7M
2024-12-23 49.97 50.39 48.39 49.75 0.9M
2024-12-20 48.16 52.14 47.79 50.52 1.7M
2024-12-19 51.33 52.11 48.66 49.07 1.1M
2024-12-18 58.17 58.77 48.30 49.83 1.7M
2024-12-17 58.59 59.11 57.00 57.36 1.1M
2024-12-16 58.27 60.27 57.83 59.43 0.8M
2024-12-13 59.32 59.70 57.50 58.40 0.9M
2024-12-12 61.51 61.96 59.44 59.63 0.7M
2024-12-11 62.88 63.25 61.35 62.11 0.9M
2024-12-10 61.93 62.91 60.69 61.32 0.7M
2024-12-09 64.35 64.99 62.05 62.07 0.8M
2024-12-06 63.73 63.83 62.67 63.11 0.9M
2024-12-05 64.49 64.66 62.20 62.46 0.6M
2024-12-04 64.35 65.35 63.43 64.78 1.0M
2024-12-03 65.33 65.82 63.55 64.13 0.8M
2024-12-02 65.93 66.27 64.12 65.59 0.8M
2024-11-29 66.02 66.90 65.37 65.66 0.5M
2024-11-27 65.84 67.12 64.54 64.95 0.8M
2024-11-26 65.23 65.51 63.76 64.73 0.7M
2024-11-25 65.43 68.23 65.41 66.20 2.1M
2024-11-22 60.91 63.68 60.69 63.32 1.3M
2024-11-21 58.39 60.89 57.65 60.10 1.5M
2024-11-20 56.98 57.47 55.32 57.44 1.2M
2024-11-19 54.31 57.40 54.19 57.28 0.8M
2024-11-18 56.26 57.28 55.50 56.07 0.8M
2024-11-15 58.58 58.58 55.24 55.70 1.2M
2024-11-14 61.51 61.84 57.90 58.41 1.5M
2024-11-13 64.00 64.65 60.72 60.90 1.3M
2024-11-12 64.91 66.33 62.07 62.74 1.4M
2024-11-11 65.29 66.81 64.78 66.24 1.2M
2024-11-08 61.70 63.64 61.45 63.39 1.1M
2024-11-07 62.50 63.82 61.36 62.09 1.7M
2024-11-06 62.29 63.07 59.61 62.83 3.3M
2024-11-05 50.17 53.54 49.96 53.54 0.9M
2024-11-04 49.58 51.77 49.20 50.65 1.0M
2024-11-01 50.24 51.27 49.52 49.99 1.1M
2024-10-31 51.55 51.95 49.05 49.09 0.9M
2024-10-30 51.45 53.87 51.39 51.76 1.0M
2024-10-29 51.27 52.06 50.74 52.00 0.7M
2024-10-28 51.40 52.83 51.18 52.50 0.8M
2024-10-25 51.78 52.17 49.83 50.09 1.2M
2024-10-24 51.13 51.55 49.86 50.69 0.9M
2024-10-23 50.95 51.45 49.10 50.39 1.3M
2024-10-22 51.91 52.19 51.12 51.78 0.9M
2024-10-21 54.90 55.02 51.98 52.41 0.8M
2024-10-18 55.73 56.00 54.85 54.96 0.6M
2024-10-17 55.96 56.01 54.54 55.31 0.7M
2024-10-16 54.56 56.17 54.28 55.87 0.7M
2024-10-15 52.88 55.00 52.50 53.25 1.2M
2024-10-14 52.10 53.30 51.44 53.19 1.0M
2024-10-11 49.00 52.24 48.95 52.02 1.2M
2024-10-10 48.44 49.09 47.54 49.03 1.5M
2024-10-09 49.59 50.99 49.18 49.92 1.2M
2024-10-08 49.66 50.15 49.04 49.61 1.1M
2024-10-07 50.39 50.40 48.46 49.56 1.4M
2024-10-04 50.79 51.25 49.48 50.81 1.3M
2024-10-03 48.77 49.44 48.04 48.72 1.0M
2024-10-02 49.32 50.54 48.85 49.77 0.8M
2024-10-01 51.60 51.72 48.90 49.96 1.5M
2024-09-30 51.03 52.61 50.49 52.14 1.7M
2024-09-27 52.17 53.32 51.23 51.74 1.1M
2024-09-26 51.94 52.31 50.47 50.71 1.5M
2024-09-25 51.83 52.04 49.87 50.02 1.3M
2024-09-24 52.36 52.63 50.95 52.01 1.5M
2024-09-23 53.16 53.50 51.33 51.83 1.0M
2024-09-20 53.85 53.85 52.23 52.46 1.0M
2024-09-19 54.79 54.79 52.52 54.27 1.7M
2024-09-18 50.98 54.89 50.23 51.08 3.0M
2024-09-17 51.15 52.69 50.45 51.03 1.5M
2024-09-16 49.83 50.31 48.85 49.88 1.1M
2024-09-13 47.52 49.57 47.47 49.33 2.5M
2024-09-12 44.93 46.70 43.97 45.99 1.4M
2024-09-11 43.37 44.50 41.33 44.26 1.8M
2024-09-10 44.15 44.26 42.35 43.92 1.5M
2024-09-09 43.88 45.13 43.50 44.06 1.4M
2024-09-06 46.43 47.18 43.20 43.69 2.2M
2024-09-05 47.46 47.78 45.72 46.42 1.2M
2024-09-04 46.88 48.63 46.28 47.07 1.3M
2024-09-03 50.81 51.62 47.03 47.33 2.1M
2024-08-30 51.90 52.42 50.36 52.19 1.1M
2024-08-29 51.39 52.84 50.23 51.29 1.3M
2024-08-28 50.69 51.58 49.58 50.37 0.8M
2024-08-27 51.49 51.80 50.60 51.34 1.1M
2024-08-26 53.69 54.01 52.36 52.51 1.3M
2024-08-23 48.98 52.98 48.81 52.45 2.2M
2024-08-22 49.37 49.84 47.68 47.98 0.9M
2024-08-21 48.49 49.42 47.60 49.34 1.2M
2024-08-20 49.00 49.05 47.04 47.50 0.8M
2024-08-19 47.71 49.24 47.62 49.18 0.9M
2024-08-16 46.72 48.42 46.62 47.43 0.8M
2024-08-15 46.63 47.82 45.81 47.11 1.4M
2024-08-14 45.07 45.13 43.20 43.80 1.4M
2024-08-13 43.46 44.85 42.73 44.54 0.9M
2024-08-12 43.81 44.00 42.03 42.57 1.0M
2024-08-09 44.11 44.12 42.77 43.70 1.0M
2024-08-08 42.55 44.08 41.81 44.03 1.7M
2024-08-07 44.78 44.79 40.79 41.13 1.7M
2024-08-06 41.80 44.33 40.64 42.67 1.7M
2024-08-05 38.41 42.91 37.66 41.37 2.6M
2024-08-02 45.53 47.29 44.31 45.70 3.3M
2024-08-01 56.66 57.43 50.01 51.18 4.1M
2024-07-31 56.65 60.25 55.32 56.80 2.4M
2024-07-30 55.91 57.19 54.67 55.71 1.2M
2024-07-29 57.50 57.99 54.47 55.23 2.1M
2024-07-26 56.90 57.96 55.22 57.06 2.1M
2024-07-25 52.93 56.92 52.70 54.33 2.8M
2024-07-24 54.90 57.01 52.37 52.50 2.3M
2024-07-23 53.62 56.92 53.45 56.08 2.1M
2024-07-22 52.56 54.62 50.88 54.36 1.9M
2024-07-19 52.48 53.24 51.22 51.94 1.7M
2024-07-18 55.37 57.95 52.08 52.88 3.2M
2024-07-17 56.16 59.45 55.60 56.09 3.0M
2024-07-16 53.98 58.04 53.88 57.86 3.1M
2024-07-15 50.92 53.24 50.49 52.50 2.3M
2024-07-12 49.60 50.93 49.37 49.73 2.6M
2024-07-11 46.27 48.39 45.67 48.06 3.4M
2024-07-10 42.75 43.52 42.22 43.42 0.7M
2024-07-09 42.47 42.84 41.64 42.12 1.1M
2024-07-08 42.92 43.64 42.46 42.74 0.8M
2024-07-05 42.10 42.35 41.28 41.84 0.8M
2024-07-03 42.82 43.43 42.41 42.51 0.7M
2024-07-02 42.37 42.77 41.98 42.57 1.2M
2024-07-01 43.61 43.83 41.70 42.14 0.9M
2024-06-28 43.87 44.35 42.29 43.23 1.5M
2024-06-27 41.87 42.84 41.48 42.84 0.6M
2024-06-26 41.09 41.84 40.78 41.58 0.4M
2024-06-25 42.34 42.34 41.55 41.94 0.5M
2024-06-24 42.13 43.36 42.01 42.44 0.9M
2024-06-21 41.61 41.95 40.75 41.92 0.7M
2024-06-20 41.91 42.89 41.22 41.61 0.9M
2024-06-18 41.99 42.80 41.77 42.27 0.9M
2024-06-17 40.62 42.33 40.19 42.01 0.9M
2024-06-14 41.52 41.87 40.51 41.02 1.4M
2024-06-13 43.99 44.12 42.19 43.10 0.9M
2024-06-12 45.59 46.49 43.89 44.27 1.5M
2024-06-11 41.67 42.58 40.97 42.33 1.0M
2024-06-10 41.28 42.95 40.99 42.81 1.1M
2024-06-07 42.63 43.63 42.05 42.46 1.4M
2024-06-06 44.38 44.77 43.58 43.92 1.0M
2024-06-05 43.82 44.96 42.86 44.96 1.0M
2024-06-04 43.83 44.11 42.81 42.94 1.0M
2024-06-03 46.70 46.70 43.78 44.75 1.1M
2024-05-31 45.02 45.86 43.81 45.45 0.8M
2024-05-30 44.09 45.01 43.84 44.43 1.1M
2024-05-29 43.47 43.83 43.01 43.29 1.1M
2024-05-28 46.44 46.52 44.48 45.29 0.6M
2024-05-24 45.03 45.61 44.53 45.43 0.5M
2024-05-23 46.96 47.00 43.50 44.05 1.0M
2024-05-22 47.10 47.49 45.85 46.38 0.5M
2024-05-21 47.21 47.85 47.10 47.55 0.6M
2024-05-20 47.40 48.37 47.22 47.81 0.5M
2024-05-17 47.37 47.76 46.97 47.46 0.7M
2024-05-16 48.04 48.36 47.41 47.41 0.9M
2024-05-15 48.38 48.70 47.35 48.45 1.0M
2024-05-14 46.89 47.34 46.13 46.71 0.8M
2024-05-13 46.25 46.54 45.20 45.35 0.6M
2024-05-10 46.47 46.64 44.68 45.05 0.7M
2024-05-09 44.97 46.22 44.60 46.12 0.7M
2024-05-08 44.14 44.91 43.94 44.82 0.5M
2024-05-07 45.51 46.39 45.32 45.54 0.5M
2024-05-06 44.62 45.49 44.62 45.30 0.6M
2024-05-03 44.67 45.06 43.20 43.67 1.0M
2024-05-02 41.74 42.51 40.37 42.40 1.1M
2024-05-01 39.93 42.67 39.44 40.21 1.7M
2024-04-30 41.45 41.75 39.91 39.99 0.8M
2024-04-29 42.13 42.87 41.95 42.59 1.0M
2024-04-26 40.76 41.92 40.43 41.61 0.6M
2024-04-25 39.78 40.68 38.75 40.43 1.8M
2024-04-24 41.62 42.04 40.49 41.30 1.2M
2024-04-23 39.85 42.30 39.73 41.86 1.0M
2024-04-22 39.17 40.44 38.39 39.80 1.2M
2024-04-19 37.80 39.30 37.54 38.55 1.3M
2024-04-18 38.94 40.08 38.02 38.39 1.4M
2024-04-17 40.62 40.75 38.55 38.63 1.0M
2024-04-16 39.41 40.55 38.80 39.86 1.6M
2024-04-15 42.58 43.10 39.79 40.28 1.0M
2024-04-12 43.83 44.28 41.50 42.12 1.2M
2024-04-11 44.37 44.95 43.12 44.57 0.9M
2024-04-10 43.93 45.07 42.76 43.69 2.2M
2024-04-09 47.40 47.82 46.18 47.46 0.4M
2024-04-08 47.17 47.51 46.28 46.96 0.5M
2024-04-05 45.34 47.00 45.15 46.17 0.5M
2024-04-04 48.68 49.05 45.40 45.76 1.1M
2024-04-03 45.60 47.60 45.55 47.23 0.8M
2024-04-02 47.24 47.29 45.60 46.43 1.5M
2024-04-01 50.84 50.87 48.81 49.08 1.0M
2024-03-28 50.41 51.63 50.20 50.55 1.2M
2024-03-27 48.15 50.10 47.75 50.02 1.2M
2024-03-26 48.40 48.75 46.93 47.03 0.8M
2024-03-25 47.46 48.32 47.30 47.30 0.5M
2024-03-22 49.04 49.24 47.07 47.12 1.0M
2024-03-21 48.47 49.76 48.33 49.01 1.5M
2024-03-20 44.46 48.06 44.17 47.46 1.6M
2024-03-19 43.36 45.25 43.24 44.83 0.7M
2024-03-18 45.44 45.57 44.06 44.29 0.7M
2024-03-15 44.35 45.53 44.25 45.10 0.9M
2024-03-14 46.97 47.08 43.59 44.77 2.1M
2024-03-13 46.85 48.04 46.81 47.50 1.2M
2024-03-12 47.10 47.58 45.90 46.99 1.1M
2024-03-11 47.69 48.28 46.84 47.11 0.8M
2024-03-08 49.63 50.79 47.58 48.19 1.8M
2024-03-07 48.20 49.18 48.02 48.37 0.8M
2024-03-06 47.76 47.82 46.51 47.21 1.1M
2024-03-05 46.67 47.72 45.77 46.21 1.5M
2024-03-04 48.59 49.07 47.46 47.66 1.7M
2024-03-01 46.84 48.04 45.92 47.82 1.2M
2024-02-29 47.34 47.86 45.50 46.28 1.6M
2024-02-28 45.52 46.45 45.13 45.47 1.1M
2024-02-27 45.95 46.72 45.62 46.55 1.0M
2024-02-26 43.75 45.02 43.38 44.78 1.4M
2024-02-23 43.72 44.69 43.03 43.95 1.4M
2024-02-22 43.14 44.02 42.61 43.69 2.0M
2024-02-21 42.50 42.94 41.69 42.65 1.0M
2024-02-20 43.55 43.87 42.72 43.28 1.8M
2024-02-16 45.49 46.60 44.85 45.16 1.6M
2024-02-15 44.89 47.33 44.72 47.06 1.6M
2024-02-14 42.80 44.12 41.89 43.77 1.5M
2024-02-13 42.03 42.85 39.85 40.98 4.3M
2024-02-12 44.57 47.00 44.54 46.56 1.3M
2024-02-09 42.76 44.36 42.38 44.29 1.5M
2024-02-08 40.41 42.33 40.05 42.21 1.1M
2024-02-07 40.94 40.97 39.66 40.41 1.6M
2024-02-06 39.45 40.76 39.05 40.60 1.5M
2024-02-05 40.01 40.37 38.45 39.62 2.3M
2024-02-02 40.47 41.90 39.93 41.27 1.7M
2024-02-01 41.15 42.07 39.45 41.97 1.6M
2024-01-31 43.16 44.32 40.24 40.26 1.4M
2024-01-30 44.00 44.31 43.13 43.55 0.8M
2024-01-29 42.57 44.68 41.89 44.65 1.2M
2024-01-26 43.06 43.69 42.09 42.51 1.1M
2024-01-25 43.17 43.55 41.48 42.45 1.1M
2024-01-24 44.08 44.14 41.33 41.50 2.4M
2024-01-23 44.08 44.27 41.92 42.54 1.9M
2024-01-22 41.43 43.10 41.41 43.03 2.1M
2024-01-19 39.63 40.62 38.41 40.47 1.5M
2024-01-18 39.33 39.60 37.81 39.23 1.3M
2024-01-17 37.83 38.87 37.38 38.56 1.5M
2024-01-16 40.03 40.40 39.01 39.55 1.4M
2024-01-12 42.69 43.44 40.64 41.00 1.8M
2024-01-11 41.83 42.00 39.77 41.23 2.2M
2024-01-10 42.02 42.46 40.99 42.28 2.1M
2024-01-09 41.84 42.73 41.14 42.23 2.0M
2024-01-08 41.18 43.55 40.57 43.54 1.7M
2024-01-05 40.87 42.62 40.58 41.26 2.2M
2024-01-04 41.75 42.57 41.52 41.65 1.7M
2024-01-03 44.02 44.25 41.60 41.83 2.9M
2024-01-02 45.42 46.97 44.79 45.53 1.9M