La bourse ferme dans 7 h 52 min

ProShares UltraShort QQQ (QID)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
22,51+0,74 (+3,40 %)
À la clôture : 04:00PM EST
22,42 -0,09 (-0,40 %)
Échanges après Bourse : 07:59PM EST
Durée:
06 déc. 2021 - 06 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 202222,0822,7221,9122,5122,516 079 100
02 déc. 202222,3622,3921,6421,7721,777 285 800
01 déc. 202221,5922,0121,3021,6021,606 387 100
30 nov. 202223,7623,9021,6221,6321,6314 042 100
29 nov. 202223,4124,0323,3423,7923,794 767 600
28 nov. 202223,0923,5822,7623,4523,454 484 700
25 nov. 202222,7122,8322,6022,7522,751 538 700
23 nov. 202222,9122,9422,3522,4522,455 488 700
22 nov. 202223,4323,8122,8622,8922,894 173 500
21 nov. 202223,3323,7023,1223,5623,564 069 300
18 nov. 202222,5923,4922,5623,0823,085 808 900
17 nov. 202223,7023,7322,8423,0623,068 338 800
16 nov. 202222,6623,0922,6122,9522,9510 636 000
15 nov. 202221,8722,8921,7222,3522,3517 519 800
14 nov. 202222,9123,1322,3922,9922,999 767 200
11 nov. 202223,4723,7022,4722,5822,588 781 900
10 nov. 202224,8625,3023,4023,4723,4712 578 100
09 nov. 202226,6327,5626,4827,5127,5110 507 200
08 nov. 202226,3427,0625,6026,2626,269 568 400
07 nov. 202227,0027,4826,5326,6526,658 551 100
04 nov. 202227,0528,4526,8227,2527,2513 168 400
03 nov. 202227,6328,2127,3328,1228,1212 225 600
02 nov. 202225,3227,0724,7627,0527,0513 215 600
01 nov. 202224,1725,3824,0725,3325,337 268 100
31 oct. 202224,6425,1324,5024,8124,816 947 700
28 oct. 202225,9425,9624,1524,2524,258 762 700
27 oct. 202225,1125,9124,8425,8225,829 550 300
26 oct. 202224,8124,9723,8824,8924,8910 967 800
25 oct. 202224,6824,6823,7623,8323,8310 410 500
24 oct. 202225,3526,0424,6724,8424,849 551 400
21 oct. 202226,8927,1025,3125,4125,4114 374 700
20 oct. 202226,5626,8825,5426,6726,6710 247 200
19 oct. 202226,4726,8325,7626,3526,359 650 400
18 oct. 202225,1726,7125,0526,1726,1712 959 000
17 oct. 202227,1427,1626,4026,5626,5610 761 800
14 oct. 202226,4028,6026,2828,5128,5113 333 400
13 oct. 202229,7829,9826,5726,8926,8923 204 000
12 oct. 202228,0128,3227,5928,1428,146 765 900
11 oct. 202227,7628,5027,1428,1228,1210 632 100
10 oct. 202226,8127,9426,7427,4427,4412 643 300
07 oct. 202225,7927,1025,7726,8726,8712 633 000
06 oct. 202224,7325,0024,1724,9324,9312 075 000
05 oct. 202225,1925,6524,2224,5324,5311 759 500
04 oct. 202225,1025,1124,3824,5124,5114 284 400
03 oct. 202227,0527,3825,8126,1526,1511 755 300
30 sept. 202226,6827,4625,8827,4327,4310 591 400
29 sept. 202225,8027,0725,7426,4926,4914 173 100
28 sept. 202226,1126,3924,8125,0925,0913 486 600
27 sept. 202225,4426,5524,9926,0926,0915 529 400
26 sept. 202226,0126,2625,1526,1426,1416 246 500
23 sept. 202225,5326,5125,4825,8825,8812 166 300
22 sept. 202224,7525,2824,5625,0625,0614 839 100
21 sept. 202223,4624,4822,7524,4724,4717 857 300
20 sept. 202223,6523,9823,2323,6023,607 457 000
19 sept. 202224,0424,0523,2023,2323,238 583 400
16 sept. 202223,8624,1823,5323,6023,6012 619 900
15 sept. 202222,8623,5522,4823,3023,3011 241 400
14 sept. 202222,7323,0022,4022,5422,549 690 400
13 sept. 202221,8423,0321,6722,9022,9014 764 700
12 sept. 202220,9420,9920,5920,6420,649 669 200
09 sept. 202221,7621,7721,0721,1421,148 017 000
08 sept. 202222,6822,8621,9122,1022,1010 247 600
07 sept. 202223,2023,2322,1622,3422,347 251 300
06 sept. 202222,8623,6022,7123,2723,2710 662 000
02 sept. 202221,8523,1821,6522,9222,9211 913 900
01 sept. 202222,6923,2622,2422,3022,309 911 600
31 août 202221,6122,3121,4822,2922,298 794 500
30 août 202221,3022,4021,2322,0322,039 222 500
29 août 202221,5321,7221,1721,5521,5518 180 400
26 août 202219,5721,1419,4221,1421,1411 955 200
25 août 202220,0120,1519,5319,5419,548 244 900
24 août 202220,4120,4919,9920,2420,245 610 100
23 août 202220,3420,4519,9820,3520,357 138 800
22 août 202219,8220,4219,7920,3120,319 437 300
19 août 202218,9219,3918,8519,2819,287 830 400
18 août 202218,6718,8418,4318,5618,566 335 600
17 août 202218,6018,8818,3318,6518,658 166 000
16 août 202218,2618,5717,9918,2218,226 082 800
15 août 202218,5518,5518,0818,1418,145 259 700
12 août 202218,9419,0618,4118,4318,436 227 100
11 août 202218,6919,2718,4519,1919,198 002 600
10 août 202219,1419,4518,9318,9718,979 321 200
09 août 202219,8820,2819,8520,0820,087 314 600
08 août 202219,3819,8118,9319,6419,647 054 400
05 août 202219,8019,9019,2619,5119,519 377 300
04 août 202219,3619,6219,1519,2019,205 594 600
03 août 202220,2520,2619,2519,3619,366 972 800
02 août 202220,6520,7819,9220,4720,478 386 200
01 août 202220,5620,6919,8920,3520,356 609 500
29 juil. 202220,8621,0620,1920,3120,3110 946 800
28 juil. 202221,5322,0721,0021,0921,0912 068 000
27 juil. 202222,7222,8221,2221,5121,5114 350 500
26 juil. 202222,8623,6122,8223,4723,475 604 300
25 juil. 202222,3322,9022,2622,5822,586 578 000
22 juil. 202221,7122,6021,4122,3422,3410 544 100
21 juil. 202222,1522,5421,5721,5821,588 414 000
20 juil. 202222,8722,9922,0222,2222,227 963 400
19 juil. 202223,8124,0822,8822,9422,948 249 400
18 juil. 202223,5724,6223,3324,4424,448 207 900
15 juil. 202224,4124,6924,0124,0324,037 698 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...