Giao dịch Russell2000 - UltraPro - ProShares URTY

45.83 -0.28%
Bán
45.83 Mua
46.13

URTY biểu đồ trực tiếp

Created with Highcharts 10.2.118:0019:0020:0019. Nov16:0017:0018:0019:0020:004445464748
5m 15m 30m 1h 4h 1d 1w

Kiến thức cơ bản về công cụ

Weekly Search
Weekly
Daily
Ngày Đóng Thay đổi % Thay đổi Mở Cao Thấp
Nov 17, 2025 45.79 -1.94 -4.07% 47.73 48.59 44.42
Nov 10, 2025 48.25 -5.11 -9.56% 53.35 54.24 45.89
Nov 3, 2025 51.22 -2.81 -5.19% 54.02 54.12 47.86
Oct 27, 2025 54.56 -3.3 -5.71% 57.86 58.67 52.83
Oct 20, 2025 56.89 1.89 3.43% 55 57.94 50.87
Oct 13, 2025 52.97 0.74 1.41% 52.23 59.48 51.21
Oct 6, 2025 49.69 -7 -12.35% 56.69 57.07 49.64
Sep 29, 2025 55.29 2.32 4.37% 52.97 56.8 51.16
Sep 22, 2025 52.55 -0.61 -1.15% 53.16 56.65 50.04
Sep 15, 2025 53.79 2.6 5.09% 51.18 55.36 49.99
Sep 8, 2025 50.71 -0.11 -0.2% 50.81 52.31 48.9
Sep 1, 2025 50.29 3.56 7.61% 46.73 51.64 46.59
Aug 25, 2025 48.96 0.64 1.34% 48.31 50.1 47.37
Aug 18, 2025 48.77 4.06 9.08% 44.71 49.2 42.43
Aug 11, 2025 44.44 3.34 8.15% 41.09 47.17 40.56
Aug 4, 2025 40.82 1.78 4.55% 39.04 42.32 38.53
Jul 28, 2025 38.15 -5.79 -13.16% 43.93 44.09 36.63
Jul 21, 2025 43.45 0.35 0.83% 43.09 44.94 41.47
Jul 14, 2025 42.41 0.26 0.64% 42.14 43.97 39.47
Jul 7, 2025 42.3 -0.13 -0.29% 42.42 44.87 40.5
Jun 30, 2025 43.25 3.59 9.05% 39.66 43.39 38.45
Jun 23, 2025 39.17 3.82 10.83% 35.34 40.12 34.69
Jun 16, 2025 35.9 -0.63 -1.7% 36.52 37.45 35.38
Jun 9, 2025 35.46 -2.82 -7.37% 38.28 39.41 35.22
Jun 2, 2025 37.33 3.05 8.92% 34.27 37.41 32.68
May 26, 2025 34.25 0.03 0.11% 34.21 35.44 33.1
May 19, 2025 32.95 -2.08 -5.94% 35.03 36.63 31.6
May 12, 2025 36.71 0.1 0.3% 36.6 36.83 34.43
May 5, 2025 32.33 0.98 3.15% 31.34 33.3 29.97
Apr 28, 2025 32.32 2.55 8.56% 29.77 32.66 27.64
Apr 21, 2025 29.47 3.68 14.31% 25.78 30.04 23.87
Apr 14, 2025 26.3 -0.59 -2.2% 26.89 27.48 24.69
Apr 7, 2025 25.52 3.71 17.06% 21.8 28.95 21.06
Mar 31, 2025 24.99 -8.22 -24.73% 33.2 36.18 22.91
Mar 24, 2025 34.72 -3.71 -9.64% 38.42 39.79 34.14
Mar 17, 2025 36.87 0.82 2.27% 36.05 38.99 35.7
Mar 10, 2025 36.32 -0.65 -1.74% 36.96 37.5 33.23
Mar 3, 2025 38.23 -5.8 -13.16% 44.02 44.3 35.83
Feb 24, 2025 43.33 -2.6 -5.65% 45.92 46.11 41.29
Feb 17, 2025 45.56 -5.86 -11.4% 51.42 52.38 45.39
Feb 10, 2025 51.23 -0.81 -1.54% 52.03 52.59 48.48
Feb 3, 2025 51.35 3 6.22% 48.34 54.68 47.94
Jan 27, 2025 52.05 -0.5 -0.94% 52.54 54.68 50.74
Jan 20, 2025 53.75 0.59 1.1% 53.16 54.79 52.22
Jan 13, 2025 51.52 7.14 16.08% 44.38 52.54 44.21
Jan 6, 2025 46.14 -5.83 -11.22% 51.97 53.18 45.05
Dec 30, 2024 51.42 2.74 5.62% 48.68 51.56 47
Dec 23, 2024 49.79 0 0% 49.79 52.73 48.19
Dec 16, 2024 50.23 -7.59 -13.12% 57.81 60.08 47.46
Dec 9, 2024 58.2 -6.08 -9.46% 64.28 64.8 57.28
Dec 2, 2024 63.08 -2.79 -4.23% 65.86 66.06 62.06
Nov 25, 2024 64.87 -0.87 -1.33% 65.74 68.03 63.52
Nov 18, 2024 63.24 7.37 13.19% 55.87 63.5 53.98
Nov 11, 2024 55.53 -9.82 -15.02% 65.34 66.59 55.03
Nov 4, 2024 63.11 13.65 27.62% 49.45 63.61 48.97
Oct 28, 2024 49.77 -1.21 -2.38% 50.98 53.71 49.21
Oct 21, 2024 49.84 -4.86 -8.89% 54.7 54.84 48.9
Oct 14, 2024 54.8 3.01 5.83% 51.78 55.99 51.25
Oct 7, 2024 51.93 1.92 3.85% 50 52.06 47.37
Sep 30, 2024 50.69 -0.58 -1.12% 51.26 52.44 47.87
Sep 23, 2024 51.61 -0.79 -1.51% 52.4 53.32 49.65
Sep 16, 2024 52.36 2.35 4.69% 50.01 54.7 48.67
Sep 9, 2024 49.23 5.57 12.75% 43.66 49.42 41.2
Sep 2, 2024 43.55 -7.18 -14.16% 50.73 51.45 43.08
Aug 26, 2024 52.05 -1.4 -2.61% 53.44 53.84 49.39
Aug 19, 2024 52.28 4.85 10.22% 47.43 52.83 46.88
Aug 12, 2024 47.28 3.62 8.29% 43.66 48.23 41.88
Aug 5, 2024 43.58 5.43 14.23% 38.15 44.6 37.45
Jul 29, 2024 45.59 -11.45 -20.08% 57.04 60.02 44.12
Jul 22, 2024 56.84 4.5 8.59% 52.34 57.72 50.72
Jul 15, 2024 51.46 0.84 1.65% 50.62 59.24 50.28
Jul 8, 2024 49.46 6.66 15.56% 42.8 50.77 41.49
Jul 1, 2024 41.74 -1.63 -3.76% 43.37 43.53 41.08
Jun 24, 2024 42.91 0.67 1.61% 42.23 44.21 40.63
Jun 17, 2024 41.69 1.17 2.91% 40.51 42.76 40.02
Jun 10, 2024 40.84 -0.12 -0.3% 40.96 46.35 40.38
Jun 3, 2024 42.27 -4.24 -9.12% 46.51 46.52 41.87
May 27, 2024 45.04 -1.29 -2.79% 46.33 46.37 42.87
May 20, 2024 45.26 -2.29 -4.8% 47.54 48.22 43.29
May 13, 2024 47.23 1.1 2.4% 46.12 48.51 44.99
May 6, 2024 44.92 0.17 0.37% 44.75 46.45 43.85
Apr 29, 2024 43.48 1.36 3.25% 42.11 44.83 39.28
Apr 22, 2024 41.57 2.35 6.01% 39.21 42.16 38.24
Apr 15, 2024 38.49 -3.92 -9.25% 42.41 42.96 37.39
Apr 8, 2024 41.94 -5.04 -10.71% 46.97 47.72 41.31
Apr 1, 2024 46.11 -4.25 -8.44% 50.36 50.36 45.05
Mar 25, 2024 50.55 3.08 6.51% 47.46 51.47 46.76
Mar 18, 2024 47.08 1.97 4.39% 45.1 49.6 43.26
Mar 11, 2024 44.85 -2.95 -6.18% 47.8 48.11 43.45
Mar 4, 2024 48.1 -0.4 -0.83% 48.5 50.62 45.62
Feb 26, 2024 47.63 4.24 9.77% 43.39 47.9 43.24
Feb 19, 2024 43.9 0.76 1.78% 43.13 44.55 41.52
Feb 12, 2024 45.03 0.32 0.71% 44.71 47.18 39.71
Feb 5, 2024 44.06 4.48 11.31% 39.58 44.22 38.29
Jan 29, 2024 41.16 -1.19 -2.79% 42.34 44.51 39.3
Jan 22, 2024 42.38 1.03 2.51% 41.34 44.13 41.16
Jan 15, 2024 40.23 0.1 0.27% 40.12 40.46 37.21
Jan 8, 2024 40.91 -0.19 -0.44% 41.09 43.38 39.63
Jan 1, 2024 41.05 -3.84 -8.54% 44.88 46.81 40.43
Dec 25, 2023 46.34 -0.93 -1.97% 47.27 49.69 46.21
Dec 18, 2023 46.94 2.85 6.48% 44.08 47.84 43.41
Dec 11, 2023 43.88 6.07 16.05% 37.81 45.74 36.58
Dec 4, 2023 37.53 1.28 3.55% 36.24 38.27 35.57
Nov 27, 2023 36.64 3.73 11.33% 32.91 36.72 32.31
Nov 20, 2023 33.47 0.42 1.27% 33.05 33.82 32.23
Nov 13, 2023 33.11 5 17.78% 28.11 35.08 27.74
Nov 6, 2023 28.54 -2.98 -9.43% 31.51 31.52 27.38
Oct 30, 2023 31.5 4.98 18.82% 26.51 32.12 25.36
Oct 23, 2023 25.42 -1.93 -7.06% 27.35 28.25 25.27
Oct 16, 2023 27.76 -3.13 -10.14% 30.89 33.11 27.69
Oct 9, 2023 29.81 -1.16 -3.72% 30.96 33.79 29.55
Oct 2, 2023 31.44 -1.97 -5.9% 33.41 33.67 29.41
Sep 25, 2023 33.69 0.94 2.9% 32.74 35.09 32.43
Sep 18, 2023 33.37 -4.17 -11.09% 37.53 37.68 33.29
Sep 11, 2023 37.63 -1.22 -3.15% 38.85 39.17 36.97
Sep 4, 2023 37.99 -3.68 -8.84% 41.67 41.67 37.64
Aug 28, 2023 42.59 3.55 9.09% 39.04 43.23 38.61
Aug 21, 2023 38.3 -0.77 -1.95% 39.06 39.83 36.82
Aug 14, 2023 38.83 -3.63 -8.53% 42.45 42.91 37.24
Aug 7, 2023 43.11 -2.57 -5.63% 45.68 46.08 42.27
Jul 31, 2023 45.46 -2.41 -5.04% 47.87 48.86 44.71
Jul 24, 2023 47.3 1.32 2.87% 45.98 48.35 44.94
Jul 17, 2023 45.87 1.9 4.34% 43.96 48.37 43.78
Jul 10, 2023 44.07 4.45 11.23% 39.62 45.62 39.53
Jul 3, 2023 39.81 -1.45 -3.52% 41.26 42.53 37.14
Jun 26, 2023 41.56 4.21 11.27% 37.35 42.3 37.19
Jun 19, 2023 37.2 -3.21 -7.95% 40.41 40.84 37
Jun 12, 2023 40.95 0.41 1.01% 40.54 43.29 39.98
Jun 5, 2023 40.4 3.21 8.63% 37.19 42.42 36.22
May 29, 2023 38.52 2.91 8.17% 35.61 38.53 32.83
May 22, 2023 35.07 -0.41 -1.16% 35.48 37.91 33.1
May 15, 2023 35.27 1.6 4.75% 33.67 36.76 33.03
May 8, 2023 33.43 -1.65 -4.68% 35.07 35.34 32.77
May 1, 2023 34.52 -0.58 -1.66% 35.1 36.46 31.33
Apr 24, 2023 35.18 -1.67 -4.51% 36.84 37.37 32.73
Apr 17, 2023 36.89 0.2 0.54% 36.69 38.08 35.75
Apr 10, 2023 36.36 1.78 5.14% 34.58 38.01 34.28
Apr 3, 2023 34.82 -3.4 -8.9% 38.22 38.67 34.06
Mar 27, 2023 37.89 3 8.59% 34.89 37.94 34.22
Mar 20, 2023 33.9 -0.68 -1.97% 34.58 37.58 31.33
Mar 13, 2023 33.51 -1.11 -3.18% 34.61 38.53 32.97
Mar 6, 2023 36.72 -10.78 -22.68% 47.49 47.6 35.48
Feb 27, 2023 47.59 1.69 3.68% 45.9 47.92 43.71
Feb 20, 2023 44.76 -2.77 -5.81% 47.52 47.89 43.56
Feb 13, 2023 49.24 1.94 4.1% 47.3 50.66 46.58
Feb 6, 2023 47.4 -4.33 -8.38% 51.73 52.21 46
Jan 30, 2023 52.77 6.75 14.66% 46.02 54.58 45.21
Jan 23, 2023 47.27 3.16 7.16% 44.11 47.82 43.11
Jan 16, 2023 44.03 -1.79 -3.89% 45.81 47.12 41.14
Jan 9, 2023 45.78 5.53 13.76% 40.24 45.99 39.13
Jan 2, 2023 39.29 0.82 2.13% 38.47 39.66 35.82
Dec 26, 2022 37.46 -0.12 -0.32% 37.58 38.01 35.01
Dec 19, 2022 37.66 -0.42 -1.08% 38.07 39.4 35.21
Dec 12, 2022 38.09 -2.49 -6.14% 40.58 46.49 36.78
Dec 5, 2022 40.45 -6.11 -13.13% 46.56 46.57 40.38
Nov 28, 2022 47.57 2.68 5.97% 44.89 48.37 42.28
Nov 21, 2022 45.79 1.92 4.37% 43.87 46.45 42.91
Nov 14, 2022 44.56 -1.88 -4.05% 46.44 49.08 42.28
Nov 7, 2022 47.03 4.28 10.03% 42.74 48.62 38.6
Oct 31, 2022 41.69 -2.93 -6.57% 44.62 46.88 38.65
Oct 24, 2022 45.26 6.94 18.14% 38.31 45.52 37.06
Oct 17, 2022 38.1 1 2.69% 37.1 41.39 35.3
Oct 10, 2022 34.65 -1.72 -4.71% 36.36 39.39 32.14
Oct 3, 2022 36.16 0.61 1.74% 35.54 41.2 34.21
Sep 26, 2022 34.22 -0.86 -2.43% 35.07 38.07 33.3
Sep 19, 2022 35.24 -7.17 -16.91% 42.41 44.97 33.77
Sep 12, 2022 43.46 -7.8 -15.22% 51.26 52.38 41.97
Sep 5, 2022 50.35 4.78 10.51% 45.56 50.57 42.92
Aug 29, 2022 44.73 -5.55 -11.03% 50.27 52.07 43.93
Aug 22, 2022 52.12 -2.47 -4.51% 54.58 57.75 51.78
Aug 15, 2022 57.42 -3.63 -5.95% 61.05 64.28 56.75
Aug 8, 2022 62.72 6.76 12.1% 55.95 62.78 53.02
Aug 1, 2022 54.62 4.23 8.41% 50.38 54.73 49.12
Jul 25, 2022 51.77 5.94 12.96% 45.83 52.05 44.84
Jul 18, 2022 45.6 2.85 6.66% 42.75 48.6 40.49
Jul 11, 2022 41.23 -1.43 -3.33% 42.65 42.75 37.04
Jul 4, 2022 43.32 5.1 13.37% 38.21 44.28 36.93
Jun 27, 2022 40.34 -3.57 -8.14% 43.91 45.39 37.07
Jun 20, 2022 42.92 4.68 12.23% 38.24 43.09 36.67
Jun 13, 2022 36.52 -6.59 -15.29% 43.11 43.91 34.75
Jun 6, 2022 47.03 -8.51 -15.33% 55.54 57 45.99
May 30, 2022 53.8 -0.21 -0.38% 54 55.14 49.26
May 23, 2022 54.22 7.87 17% 46.34 54.23 42.16
May 16, 2022 45.17 -1.8 -3.84% 46.97 50.8 41.85
May 9, 2022 47.04 -1.86 -3.81% 48.9 49.7 40.22
May 2, 2022 51.38 -2.82 -5.21% 54.2 61.94 49.61
Apr 25, 2022 53.82 -6.04 -10.08% 59.85 62.79 53.49
Apr 18, 2022 61.37 -6.62 -9.74% 67.99 73.99 61.04
Apr 11, 2022 68.07 1.15 1.73% 66.91 71.58 65
Apr 4, 2022 66.97 -11.32 -14.45% 78.28 79.7 65.8
Mar 28, 2022 77.68 1.57 2.06% 76.11 83.26 73.07
Mar 21, 2022 76.37 -0.97 -1.26% 77.34 79.1 72.81
Mar 14, 2022 77.35 10.25 15.27% 67.1 77.73 61.73
Mar 7, 2022 66.72 -2.69 -3.88% 69.41 71.88 63.47
Feb 28, 2022 68.9 -3.15 -4.38% 72.05 76.19 67.15
Feb 21, 2022 73.3 3.73 5.36% 69.57 73.43 58.81
Feb 14, 2022 70.52 -3.1 -4.2% 73.61 79.36 69.82
Feb 7, 2022 73.34 3.02 4.29% 70.32 81.72 69.56
Jan 31, 2022 70.11 3.6 5.42% 66.5 76.03 65.87
Jan 24, 2022 66.66 1.28 1.95% 65.38 76.09 59.95

URTY news

Emma Rose 2025 Jul 03, 08:35

US Economy on Stagflation Watch: Apollo Global Management's Outlook

Ava Grace 2025 Jul 03, 08:35

AI Podcast: Fresh Insights on Fed Rate Cut Timing - News in a New Way

Sophia Claire 2025 Jul 03, 07:35

S&P 500 Earnings Season to Test Rally Amidst Dim Outlook

Sophia Claire 2025 Jul 03, 07:35

AI Podcast: Stock Market Melt-Up Potential? Examining the Bull Run

Gold and Oil Prices
Neil Wilson 2023 Oct 18, 10:00

Cui Bono?

Shares Commodities Forex Indices

Tin tức mới nhất

Cho xem nhiều hơn
US Debt Ceiling in Focus
Ava Grace 2025 Oct 25, 00:00

Trump's Sudden Russia Policy Shift: Rubio's Influence and Implications

Emma Rose 2025 Oct 25, 00:00

Global Market Review: Gold Volatility and Tech Stock Surge Amidst Economic Uncertainty

Noah Lee 2025 Oct 25, 00:00

September CPI Data: Inflation Hurdles, Tariff Impacts, and Fed Rate Cut Expectations

Emma Rose 2025 Oct 25, 00:00

Navigating the AI Boom: Strategies for Investors Amid Nvidia's Valuation Surge

Sophia Claire 2025 Oct 25, 00:00

Fund Managers Cautious in Q4: AI, Inflation, and Monetary Policy in Focus

Emma Rose 2025 Oct 25, 00:00

US Government Shutdown Threatens October Inflation Data Release

Sophia Claire 2025 Oct 24, 00:00

US-EU Relations: Russia Sanctions Unite Despite Trade Tensions

Emma Rose 2025 Oct 24, 00:00

BOJ Warns of Japan Stock Market Overheating, U.S. Trade Policy Risk

Thông tin

Chênh lệch

0.31

Tỷ lệ Spread (%)

0.6772 %

Đòn bẩy

1:5

Lãi suất Qua đêm Mua

-0.0597 %

Lãi suất Qua đêm Bán

-0.0292 %

Forex

USD

Giờ giao dịch

Thị trường mở

Thứ tư

14:31 - 20:59

Thứ hai

14:31-20:59

Thứ ba

14:31-20:59

Thứ năm

14:31-20:59

Thứ sáu

14:31-20:59

Phân tích và thống kê

Mở

46.06

Đóng trước đó

45.96

52 Tuần Cao/Thấp

21.06 - 68.03

Giá trị vốn hóa thị trường

361058193.00

Đường trung bình động 50 ngày

53.3074

Đường trung bình động 200 ngày

42.7361

Tìm hiểu thêm về công cụ này

Russell2000 - UltraPro - ProShares ProShares UltraPro Russell2000
The fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Daily Target. The index is designed to measure the performance of the small-cap segment of the U.S. markets. Under normal circumstances, the fund will obtain leveraged exposure to at least 80% of its total assets in components of the index or in instruments with similar economic characteristics. The fund is non-diversified.

Các công cụ liên quan

Tài sản
Bán
Mua
% Thay đổi

First Trust Global Commod Strat ETF

26.8193

27.0008

-0.92%

Giao dịch ngay

Invesco

14.33

14.43

-0.56%

Giao dịch ngay

Dell

108.03

108.09

-2.85%

Giao dịch ngay

Mckesson

722.06

722.20

0.24%

Giao dịch ngay
Các công cụ liên quan

latest_education_articles

Cho xem nhiều hơn
Ghko B 2025 Oct 26, 16:00

What is non-farm payroll (NFP): Is higher NFP good or bad?

Stocks Forex
Ghko B 2025 Oct 26, 16:00

What is crude oil trading: how to start crude oil investing with markets.com

Commodities
Ghko B 2025 Oct 26, 16:00

Crypto trading basics: What is PooCoin, should you buy PooCoin Token 2026?

Crypto CFD Trading
Trustpilot