La bourse ferme dans 5 h 54 min

ProShares Ultra Health Care (RXL)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
102,34-0,42 (-0,41 %)
À la clôture : 10:30AM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2024102,66102,89102,34102,34102,34900
17 mai 2024101,94102,76101,80102,76102,761 400
16 mai 2024102,57102,80102,57102,77102,77500
15 mai 2024100,27102,77100,27102,77102,771 400
14 mai 202499,2999,9498,9599,9499,941 900
13 mai 202499,4599,4598,7498,9998,991 100
10 mai 202499,8199,8199,1699,3299,322 800
09 mai 202497,0398,8397,0398,8398,83600
08 mai 202497,8297,8297,2797,2797,27500
07 mai 202497,0597,8797,0597,8797,871 200
06 mai 202496,0296,2795,8396,2796,271 400
03 mai 202495,4695,6595,4695,5395,532 400
02 mai 202494,8595,2194,8594,9094,901 100
01 mai 202494,5396,2994,5395,3295,321 200
30 avr. 202495,2995,2994,9595,0395,031 900
29 avr. 202495,2195,2194,1695,0095,001 600
26 avr. 202494,6194,8294,5994,5994,59500
25 avr. 202493,8994,5293,8994,5294,522 100
24 avr. 202495,8496,1595,0295,9495,941 000
23 avr. 202495,7296,5595,7296,2696,263 600
22 avr. 202494,0095,3293,9193,9193,91800
19 avr. 202493,4393,6092,6593,2293,222 800
18 avr. 202492,6292,6292,6292,6292,62200
17 avr. 202493,5393,6191,1992,7892,782 000
16 avr. 202493,1793,1793,1793,1793,17200
15 avr. 202494,9295,6193,1093,1093,102 000
12 avr. 202493,0593,2592,9693,2593,25800
11 avr. 202496,5296,6396,3196,3196,311 100
10 avr. 202496,7897,3496,7897,3497,34800
09 avr. 202498,9399,2798,3799,2799,271 000
08 avr. 202498,7898,8098,7898,8098,80600
05 avr. 202498,5699,6098,4599,6099,604 000
04 avr. 2024100,68100,7197,6897,7697,763 300
03 avr. 2024101,66101,66100,60100,60100,603 200
02 avr. 2024100,22100,80100,22100,80100,802 500
01 avr. 2024106,15106,15103,57104,25104,253 000
28 mars 2024106,28106,54106,22106,25106,252 000
27 mars 2024105,43105,84104,45105,84105,842 400
26 mars 2024103,28103,37103,20103,34103,344 300
25 mars 2024103,02103,02102,25102,48102,484 100
22 mars 2024103,00103,29102,71103,06103,063 000
21 mars 2024103,67103,71103,06103,06103,065 800
20 mars 2024102,55102,80102,07102,80102,801 200
20 mars 20240.172 Dividende
19 mars 2024102,25103,67102,25103,67103,501 200
18 mars 2024102,88103,07102,24102,24102,072 100
15 mars 2024102,00102,53102,00102,15101,982 800
14 mars 2024103,99103,99102,22102,97102,802 400
13 mars 2024104,01104,01104,01104,01103,841 100
12 mars 2024103,60104,98103,56104,97104,803 400
11 mars 2024104,05104,05102,46103,75103,581 200
08 mars 2024103,81104,63103,81104,01103,842 200
07 mars 2024103,89104,55103,76104,47104,302 400
06 mars 2024103,47103,53103,41103,49103,321 400
05 mars 2024103,20103,91102,02102,02101,851 100
04 mars 2024103,04103,70103,04103,70103,533 300
01 mars 2024102,91103,90102,66103,88103,713 800
29 févr. 2024102,51102,73102,09102,25102,083 100
28 févr. 2024103,75103,75102,58103,46103,292 300
27 févr. 2024105,42105,42104,53104,71104,541 100
26 févr. 2024105,71105,73105,27105,27105,102 000
23 févr. 2024105,98106,53105,94106,53106,35700
22 févr. 2024102,99105,48102,99105,48105,313 500
21 févr. 2024102,61102,96101,76102,96102,791 800
20 févr. 2024104,24104,24102,38102,38102,212 500
16 févr. 2024103,97104,50103,31103,31103,14600
15 févr. 2024101,08102,57101,08102,57102,401 500
14 févr. 2024100,52101,01100,12101,01100,841 900
13 févr. 202499,96100,2098,6799,6099,432 200
12 févr. 2024101,30101,39100,26101,39101,222 800
09 févr. 2024101,26101,33101,02101,10100,93700
08 févr. 2024101,86101,86100,58101,26101,094 000
07 févr. 2024101,31102,55101,31101,86101,692 800
06 févr. 202499,73101,1199,72101,11100,942 100
05 févr. 2024100,02100,0298,9899,2999,133 200
02 févr. 202498,5099,3498,1598,6798,514 500
01 févr. 202495,9098,7195,9098,7198,553 500
31 janv. 202498,3498,3496,5096,6296,462 100
30 janv. 202496,0196,6096,0196,6096,442 800
29 janv. 202494,6696,1994,6696,1996,033 100
26 janv. 202494,7694,8294,7094,8294,663 400
25 janv. 202493,5193,8392,2493,8393,672 700
24 janv. 202496,8196,9394,2494,3394,177 600
23 janv. 202495,8195,9194,8495,9195,755 500
22 janv. 202495,8696,4395,1696,1395,975 500
19 janv. 202494,8195,6094,7495,3095,145 600
18 janv. 202493,2395,2393,2395,2395,073 600
17 janv. 202495,6895,6894,9095,2695,107 300
16 janv. 202496,5196,5194,7995,6295,4612 600
12 janv. 202497,5497,5496,4796,7996,631 600
11 janv. 202496,9997,5396,6397,2797,112 300
10 janv. 202497,3397,6296,2197,4697,303 200
09 janv. 202497,9598,3596,7096,7596,594 100
08 janv. 202495,5596,6894,7696,6896,522 300
05 janv. 202494,6095,7494,3595,1995,037 600
04 janv. 202494,9395,8494,9395,2295,061 800
03 janv. 202495,0395,2494,2794,2794,117 600
02 janv. 202491,2394,8391,2394,5494,3818 200
29 déc. 202391,5491,5491,0591,4091,251 700
28 déc. 202391,6891,6891,3791,3791,222 300
*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...