Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche ProShares Short QQQ
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 40,62 | 1,06 | 2,68% | 39,74 | 40,6967 | 39,68 | 5.736.120 |
| 27 Mar 2025 | 39,56 | 0,24 | 0,61% | 39,49 | 39,67 | 39,1699 | 5.266.024 |
| 26 Mar 2025 | 39,32 | 0,36 | 0,92% | 38,71 | 39,45 | 38,645 | 4.588.392 |
| 25 Mar 2025 | 38,96 | -0,22 | -0,56% | 39,11 | 39,19 | 38,94 | 2.708.718 |
| 24 Mar 2025 | 39,18 | -0,82 | -2,05% | 39,40 | 39,46 | 39,09 | 5.048.825 |
| 21 Mar 2025 | 40,00 | -0,14 | -0,35% | 40,60 | 40,69 | 39,965 | 3.899.798 |
| 20 Mar 2025 | 40,14 | 0,13 | 0,32% | 40,33 | 40,39 | 39,70 | 3.774.327 |
| 19 Mar 2025 | 40,01 | -0,51 | -1,26% | 40,35 | 40,51 | 39,62 | 4.078.880 |
| 18 Mar 2025 | 40,52 | 0,69 | 1,73% | 40,11 | 40,71 | 40,11 | 4.792.950 |
| 17 Mar 2025 | 39,83 | -0,26 | -0,65% | 40,11 | 40,25 | 39,58 | 4.155.443 |
| 14 Mar 2025 | 40,09 | -0,96 | -2,34% | 40,62 | 40,66 | 40,02 | 4.952.375 |
| 13 Mar 2025 | 41,05 | 0,74 | 1,84% | 40,38 | 41,225 | 40,38 | 6.726.063 |
| 12 Mar 2025 | 40,31 | -0,46 | -1,13% | 40,13 | 40,76 | 39,97 | 7.385.113 |
| 11 Mar 2025 | 40,77 | 0,14 | 0,34% | 40,72 | 41,17 | 40,16 | 8.933.200 |
| 10 Mar 2025 | 40,63 | 1,49 | 3,81% | 39,81 | 40,9899 | 39,77 | 7.249.315 |
| 08 Mar 2025 | 39,14 | -0,26 | -0,66% | 39,52 | 40,04 | 39,03 | 8.623.104 |
| 07 Mar 2025 | 39,40 | 1,06 | 2,76% | 38,99 | 39,5552 | 38,62 | 7.079.641 |
| 06 Mar 2025 | 38,34 | -0,51 | -1,31% | 38,81 | 39,18 | 38,22 | 12.666.640 |
| 05 Mar 2025 | 38,85 | 0,16 | 0,41% | 38,95 | 39,45 | 38,2051 | 8.688.575 |
| 04 Mar 2025 | 38,69 | 0,81 | 2,14% | 37,64 | 38,97 | 37,52 | 8.887.687 |
| 01 Mar 2025 | 37,88 | -0,58 | -1,51% | 38,50 | 38,7499 | 37,83 | 8.026.955 |
| 28 Feb 2025 | 38,46 | 1,03 | 2,75% | 37,165 | 38,475 | 37,09 | 7.832.896 |
| 27 Feb 2025 | 37,43 | -0,07 | -0,19% | 37,34 | 37,64 | 37,04 | 4.784.287 |
| 26 Feb 2025 | 37,50 | 0,47 | 1,27% | 37,09 | 37,77 | 37,08 | 6.611.443 |
| 25 Feb 2025 | 37,03 | 0,44 | 1,20% | 36,47 | 37,0411 | 36,385 | 5.505.065 |
| 22 Feb 2025 | 36,59 | 0,77 | 2,15% | 35,76 | 36,6086 | 35,76 | 5.345.031 |
| 21 Feb 2025 | 35,82 | 0,15 | 0,42% | 35,71 | 36,13 | 35,70 | 3.051.538 |
| 20 Feb 2025 | 35,67 | 0,01 | 0,03% | 35,71 | 35,86 | 35,57 | 3.454.233 |
| 19 Feb 2025 | 35,66 | -0,08 | -0,22% | 35,64 | 35,885 | 35,62 | 3.345.964 |
| 15 Feb 2025 | 35,74 | -0,11 | -0,31% | 35,86 | 35,895 | 35,69 | 3.263.763 |
| 14 Feb 2025 | 35,85 | -0,52 | -1,43% | 36,26 | 36,315 | 35,8319 | 4.239.817 |
| 13 Feb 2025 | 36,37 | -0,02 | -0,05% | 36,78 | 36,81 | 36,31 | 2.761.198 |
| 12 Feb 2025 | 36,39 | 0,09 | 0,25% | 36,52 | 36,535 | 36,2599 | 2.060.004 |
| 11 Feb 2025 | 36,30 | -0,43 | -1,17% | 36,43 | 36,465 | 36,22 | 3.506.621 |
| 08 Feb 2025 | 36,73 | 0,49 | 1,35% | 36,23 | 36,78 | 36,105 | 4.009.537 |
| 07 Feb 2025 | 36,24 | -0,20 | -0,55% | 36,41 | 36,51 | 36,2399 | 2.872.468 |
| 06 Feb 2025 | 36,44 | -0,14 | -0,38% | 36,78 | 36,86 | 36,42 | 2.450.681 |
| 05 Feb 2025 | 36,58 | -0,45 | -1,22% | 37,00 | 37,031 | 36,5424 | 4.423.180 |
| 04 Feb 2025 | 37,03 | 0,29 | 0,79% | 37,37 | 37,532 | 36,84 | 5.965.538 |
| 01 Feb 2025 | 36,74 | 0,09 | 0,25% | 36,41 | 36,8088 | 36,09 | 4.978.489 |
| 31 Gen 2025 | 36,65 | -0,15 | -0,41% | 36,61 | 37,00 | 36,4499 | 3.475.114 |
| 30 Gen 2025 | 36,80 | 0,07 | 0,19% | 36,69 | 37,09 | 36,685 | 3.825.789 |
| 29 Gen 2025 | 36,73 | -0,56 | -1,50% | 37,22 | 37,4597 | 36,6449 | 3.033.772 |
| 28 Gen 2025 | 37,29 | 1,07 | 2,95% | 37,50 | 37,56 | 36,82 | 5.945.438 |
| 25 Gen 2025 | 36,22 | 0,17 | 0,47% | 35,99 | 36,31 | 35,94 | 1.574.194 |
| 24 Gen 2025 | 36,05 | 0,00 | 0,00% | 36,05 | 36,05 | 36,05 | 0 |
| 23 Gen 2025 | 36,05 | -0,46 | -1,26% | 36,20 | 36,20 | 35,90 | 1.784.912 |
| 22 Gen 2025 | 36,51 | -0,21 | -0,57% | 36,53 | 36,855 | 36,4307 | 1.907.394 |
| 18 Gen 2025 | 36,72 | -0,60 | -1,61% | 36,64 | 36,92 | 36,6039 | 2.560.106 |
| 17 Gen 2025 | 37,32 | 0,25 | 0,67% | 36,90 | 37,325 | 36,90 | 3.074.210 |
| 16 Gen 2025 | 37,07 | -0,85 | -2,24% | 37,33 | 37,4352 | 36,9725 | 3.455.878 |
| 15 Gen 2025 | 37,92 | 0,04 | 0,11% | 37,64 | 38,1801 | 37,54 | 3.842.151 |
| 14 Gen 2025 | 37,88 | 0,14 | 0,37% | 38,20 | 38,3152 | 37,841 | 3.842.395 |
| 11 Gen 2025 | 37,74 | 0,61 | 1,64% | 37,44 | 37,98 | 37,44 | 4.884.023 |
| 09 Gen 2025 | 37,13 | -0,01 | -0,03% | 37,15 | 37,4773 | 37,02 | 4.679.596 |
| 08 Gen 2025 | 37,14 | 0,67 | 1,84% | 36,40 | 37,265 | 36,40 | 6.883.801 |
| 07 Gen 2025 | 36,47 | -0,43 | -1,17% | 36,51 | 36,65 | 36,2399 | 6.175.912 |
| 04 Gen 2025 | 36,90 | -0,59 | -1,57% | 37,28 | 37,33 | 36,8131 | 4.575.459 |
| 03 Gen 2025 | 37,49 | 0,09 | 0,24% | 37,18 | 37,81 | 37,015 | 5.832.017 |
| 01 Gen 2025 | 37,40 | 0,32 | 0,86% | 37,00 | 37,4601 | 36,94 | 6.049.091 |
| 31 Dic 2024 | 37,08 | 0,50 | 1,37% | 37,08 | 37,33 | 36,80 | 4.818.278 |
