ProShares UltraShort Russell2000 (TWM)

TWM
🏛️ 美国 →
33.98
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 43.98 44.72 43.48 44.44 0.2M
2024-12-30 44.54 45.61 44.10 44.55 0.3M
2024-12-27 43.09 44.57 42.67 43.83 0.2M
2024-12-26 43.76 44.15 42.37 42.49 0.2M
2024-12-24 43.93 44.52 43.32 43.35 0.1M
2024-12-23 44.04 44.92 43.81 44.14 0.2M
2024-12-20 46.10 46.33 43.65 44.74 0.7M
2024-12-19 44.22 45.77 43.72 45.51 0.5M
2024-12-18 41.03 45.81 40.78 45.07 0.6M
2024-12-17 40.87 41.61 40.65 41.47 0.2M
2024-12-16 41.08 41.25 40.13 40.48 0.2M
2024-12-13 40.58 41.37 40.43 40.99 0.2M
2024-12-12 39.58 40.50 39.43 40.44 0.3M
2024-12-11 39.09 39.66 38.87 39.34 0.2M
2024-12-10 39.42 39.98 39.04 39.66 0.3M
2024-12-09 38.41 39.40 38.20 39.36 0.3M
2024-12-06 38.70 39.15 38.67 38.97 0.2M
2024-12-05 38.41 39.31 38.37 39.24 0.2M
2024-12-04 38.52 38.84 38.07 38.32 0.2M
2024-12-03 38.11 38.75 37.92 38.57 0.2M
2024-12-02 37.86 38.56 37.75 38.02 0.3M
2024-11-29 37.84 38.06 37.47 38.00 0.2M
2024-11-27 37.88 38.36 37.35 38.25 0.2M
2024-11-26 38.14 38.66 37.99 38.33 0.2M
2024-11-25 38.03 38.06 36.93 37.73 0.4M
2024-11-22 40.01 40.09 38.75 38.96 0.3M
2024-11-21 41.17 41.52 39.96 40.31 0.2M
2024-11-20 41.86 42.66 41.63 41.65 0.2M
2024-11-19 43.20 43.27 41.67 41.68 0.2M
2024-11-18 42.26 42.62 41.76 42.33 0.1M
2024-11-15 41.17 42.67 41.12 42.45 0.2M
2024-11-14 39.89 41.45 39.74 41.17 0.2M
2024-11-13 38.82 40.20 38.55 40.12 0.3M
2024-11-12 38.51 39.60 38.00 39.35 0.4M
2024-11-11 38.36 38.57 37.76 38.00 0.4M
2024-11-08 39.83 39.98 39.04 39.15 0.3M
2024-11-07 39.50 40.00 38.98 39.68 0.3M
2024-11-06 7.93 8.23 7.85 7.87 13.1M
2024-11-05 9.32 9.35 8.91 8.92 7.3M
2024-11-04 9.39 9.45 9.12 9.26 7.3M
2024-11-01 9.31 9.40 9.18 9.34 7.8M
2024-10-31 9.16 9.44 9.12 9.44 9.2M
2024-10-30 9.18 9.18 8.89 9.13 6.8M
2024-10-29 9.19 9.26 9.09 9.09 6.3M
2024-10-28 9.20 9.21 9.01 9.05 6.6M
2024-10-25 9.15 9.38 9.09 9.35 8.7M
2024-10-24 9.22 9.38 9.16 9.26 7.3M
2024-10-23 9.24 9.46 9.18 9.30 7.1M
2024-10-22 9.13 9.22 9.09 9.13 5.3M
2024-10-21 8.79 9.11 8.79 9.06 7.3M
2024-10-18 8.69 8.81 8.68 8.78 7.5M
2024-10-17 8.69 8.84 8.69 8.75 7.0M
2024-10-16 8.83 8.87 8.67 8.69 5.2M
2024-10-15 9.02 9.07 8.79 8.98 8.6M
2024-10-14 9.11 9.21 8.98 8.98 6.1M
2024-10-11 9.53 9.53 9.10 9.12 5.4M
2024-10-10 9.58 9.70 9.50 9.50 7.2M
2024-10-09 9.44 9.50 9.27 9.39 7.7M
2024-10-08 9.43 9.51 9.37 9.43 7.4M
2024-10-07 9.35 9.58 9.35 9.45 8.7M
2024-10-04 9.28 9.46 9.23 9.29 5.7M
2024-10-03 9.55 9.65 9.46 9.55 7.9M
2024-10-02 9.48 9.54 9.33 9.42 7.8M
2024-10-01 9.20 9.53 9.20 9.41 10.5M
2024-09-30 9.27 9.33 9.08 9.15 8.1M
2024-09-27 9.15 9.26 9.00 9.19 9.7M
2024-09-26 9.17 9.35 9.11 9.30 9.1M
2024-09-25 9.18 9.42 9.17 9.40 7.8M
2024-09-24 9.31 9.48 9.28 9.35 7.7M
2024-09-23 9.21 9.43 9.17 9.38 6.4M
2024-09-20 9.17 9.33 9.15 9.30 8.1M
2024-09-19 9.03 9.31 9.03 9.09 8.6M
2024-09-18 9.50 9.59 9.01 9.49 11.9M
2024-09-17 9.46 9.57 9.27 9.49 9.8M
2024-09-16 9.64 9.76 9.59 9.64 6.5M
2024-09-13 9.98 9.98 9.66 9.69 6.1M
2024-09-12 10.36 10.51 10.08 10.20 6.5M
2024-09-11 10.61 10.93 10.43 10.45 5.3M
2024-09-10 10.47 10.77 10.47 10.51 4.3M
2024-09-09 10.52 10.59 10.31 10.49 5.2M
2024-09-06 10.16 10.62 10.04 10.54 5.4M
2024-09-05 10.00 10.25 9.96 10.16 4.9M
2024-09-04 10.07 10.17 9.82 10.04 7.3M
2024-09-03 9.59 10.05 9.50 10.01 6.2M
2024-08-30 9.45 9.66 9.40 9.43 4.6M
2024-08-29 9.52 9.67 9.33 9.53 4.1M
2024-08-28 9.61 9.75 9.50 9.65 4.8M
2024-08-27 9.51 9.62 9.48 9.52 3.8M
2024-08-26 9.26 9.41 9.21 9.39 4.4M
2024-08-23 9.87 9.90 9.32 9.39 3.8M
2024-08-22 9.82 10.05 9.76 10.01 3.6M
2024-08-21 9.94 10.08 9.82 9.83 2.5M
2024-08-20 9.88 10.15 9.88 10.09 2.7M
2024-08-19 10.07 10.08 9.85 9.86 2.8M
2024-08-16 10.21 10.22 9.97 10.10 3.4M
2024-08-15 10.23 10.36 10.03 10.14 4.2M
2024-08-14 10.47 10.78 10.47 10.68 3.2M
2024-08-13 10.76 10.88 10.51 10.55 3.9M
2024-08-12 10.69 10.98 10.66 10.91 6.6M
2024-08-09 10.64 10.86 10.64 10.71 4.2M
2024-08-08 10.94 11.06 10.64 10.67 4.0M
2024-08-07 10.57 11.23 10.56 11.19 4.8M
2024-08-06 11.07 11.28 10.63 10.91 5.7M
2024-08-05 11.59 11.72 10.92 11.16 15.0M
2024-08-02 10.50 10.66 10.28 10.47 8.5M
2024-08-01 9.19 9.91 9.10 9.78 7.6M
2024-07-31 9.20 9.34 8.80 9.18 9.2M
2024-07-30 9.27 9.41 9.14 9.29 7.5M
2024-07-29 9.11 9.43 9.06 9.36 5.3M
2024-07-26 9.17 9.37 9.05 9.15 5.6M
2024-07-25 9.63 9.66 9.15 9.45 8.4M
2024-07-24 9.44 9.71 9.19 9.68 7.1M
2024-07-23 9.59 9.59 9.20 9.29 5.0M
2024-07-22 9.72 9.93 9.46 9.49 5.3M
2024-07-19 9.72 9.88 9.64 9.81 6.1M
2024-07-18 9.40 9.77 9.12 9.68 8.5M
2024-07-17 9.33 9.38 8.98 9.33 7.6M
2024-07-16 9.63 9.64 9.12 9.15 6.8M
2024-07-15 10.03 10.07 9.71 9.81 7.4M
2024-07-12 10.19 10.22 10.01 10.19 4.9M
2024-07-11 10.73 10.83 10.36 10.40 8.0M
2024-07-10 11.33 11.43 11.19 11.21 4.4M
2024-07-09 11.38 11.54 11.32 11.44 3.0M
2024-07-08 11.31 11.39 11.18 11.35 3.5M
2024-07-05 11.45 11.60 11.41 11.49 4.0M
2024-07-03 11.31 11.39 11.21 11.36 2.8M
2024-07-02 11.39 11.47 11.32 11.37 3.2M
2024-07-01 11.16 11.50 11.14 11.42 3.6M
2024-06-28 11.13 11.41 11.05 11.23 5.7M
2024-06-27 11.49 11.56 11.32 11.32 3.1M
2024-06-26 11.64 11.69 11.49 11.54 4.1M
2024-06-25 11.56 11.70 11.56 11.63 2.3M
2024-06-24 11.62 11.62 11.38 11.54 3.4M
2024-06-21 11.70 11.86 11.63 11.64 3.1M
2024-06-20 11.62 11.76 11.45 11.68 3.6M
2024-06-18 11.61 11.66 11.47 11.57 3.3M
2024-06-17 11.87 11.96 11.55 11.61 4.4M
2024-06-14 11.71 11.89 11.65 11.79 4.7M
2024-06-13 11.27 11.58 11.25 11.42 4.1M
2024-06-12 10.98 11.29 10.82 11.22 7.9M
2024-06-11 11.70 11.83 11.54 11.58 2.6M
2024-06-10 11.77 11.82 11.47 11.50 3.6M
2024-06-07 11.53 11.62 11.35 11.56 3.8M
2024-06-06 11.22 11.35 11.16 11.30 3.7M
2024-06-05 11.31 11.49 11.13 11.13 3.8M
2024-06-04 11.34 11.50 11.29 11.47 4.1M
2024-06-03 10.87 11.34 10.86 11.17 3.7M
2024-05-31 11.13 11.34 10.99 11.05 5.3M
2024-05-30 11.29 11.33 11.13 11.23 4.5M
2024-05-29 11.40 11.47 11.35 11.43 5.0M
2024-05-28 10.91 11.23 10.90 11.11 3.3M
2024-05-24 11.16 11.23 11.05 11.08 2.8M
2024-05-23 10.86 11.39 10.85 11.32 6.0M
2024-05-22 10.83 11.03 10.78 10.94 4.3M
2024-05-21 10.80 10.82 10.73 10.76 2.1M
2024-05-20 10.78 10.81 10.64 10.73 2.2M
2024-05-17 10.77 10.84 10.73 10.78 2.7M
2024-05-16 10.69 10.78 10.64 10.78 2.4M
2024-05-15 10.63 10.80 10.59 10.63 2.6M
2024-05-14 10.87 10.99 10.80 10.89 2.9M
2024-05-13 10.97 11.13 10.92 11.13 1.3M
2024-05-10 10.92 11.22 10.91 11.16 2.7M
2024-05-09 11.18 11.25 10.98 10.99 1.4M
2024-05-08 11.31 11.34 11.18 11.20 2.5M
2024-05-07 11.10 11.12 10.95 11.08 3.3M
2024-05-06 11.23 11.24 11.09 11.13 3.2M
2024-05-03 11.24 11.49 11.15 11.41 4.4M
2024-05-02 11.76 12.04 11.61 11.63 3.0M
2024-05-01 12.11 12.22 11.57 12.07 7.4M
2024-04-30 11.85 12.13 11.79 12.12 2.6M
2024-04-29 11.72 11.75 11.59 11.64 3.7M
2024-04-26 11.98 12.05 11.76 11.81 3.4M
2024-04-25 12.17 12.37 12.00 12.05 3.1M
2024-04-24 11.83 12.03 11.75 11.88 4.6M
2024-04-23 12.18 12.20 11.69 11.78 3.2M
2024-04-22 12.32 12.49 12.06 12.19 3.0M
2024-04-19 12.62 12.69 12.29 12.47 8.8M
2024-04-18 12.38 12.57 12.13 12.50 4.5M
2024-04-17 12.02 12.44 12.01 12.43 4.7M
2024-04-16 12.28 12.40 12.06 12.19 3.7M
2024-04-15 11.69 12.19 11.58 12.09 6.1M
2024-04-12 11.47 11.86 11.39 11.76 4.7M
2024-04-11 11.39 11.59 11.27 11.33 6.1M
2024-04-10 11.47 11.63 11.27 11.48 8.9M
2024-04-09 10.92 11.11 10.84 10.92 2.4M
2024-04-08 10.94 11.10 10.90 10.98 2.5M
2024-04-05 11.26 11.27 10.98 11.11 5.4M
2024-04-04 10.73 11.24 10.67 11.19 4.7M
2024-04-03 11.21 11.22 10.89 10.95 4.2M
2024-04-02 10.97 11.20 10.95 11.09 2.0M
2024-04-01 10.45 10.73 10.45 10.70 2.5M
2024-03-28 10.52 10.53 10.34 10.48 1.8M
2024-03-27 10.85 10.92 10.56 10.56 2.6M
2024-03-26 10.81 11.04 10.76 11.01 2.1M
2024-03-25 10.96 10.98 10.83 10.97 1.3M
2024-03-22 10.74 11.01 10.70 11.01 2.1M
2024-03-21 10.82 10.83 10.62 10.73 3.0M
2024-03-20 11.48 11.53 10.87 10.96 4.6M
2024-03-19 11.77 11.77 11.43 11.49 1.8M
2024-03-18 11.41 11.63 11.38 11.61 1.9M
2024-03-15 11.59 11.60 11.39 11.46 4.2M
2024-03-14 11.18 11.70 11.15 11.52 4.7M
2024-03-13 11.19 11.19 11.00 11.09 2.8M
2024-03-12 11.16 11.33 11.07 11.18 2.7M
2024-03-11 11.06 11.19 10.97 11.14 2.6M
2024-03-08 10.75 11.07 10.59 10.98 4.4M
2024-03-07 10.97 11.01 10.83 10.96 2.4M
2024-03-06 11.04 11.24 11.03 11.13 6.0M
2024-03-05 11.22 11.36 11.05 11.28 3.5M
2024-03-04 10.92 11.09 10.85 11.06 2.5M
2024-03-01 11.20 11.35 11.00 11.04 2.6M
2024-02-29 11.11 11.41 11.03 11.29 3.3M
2024-02-28 11.42 11.48 11.26 11.43 2.0M
2024-02-27 11.35 11.41 11.22 11.25 2.2M
2024-02-26 11.73 11.79 11.51 11.55 2.5M
2024-02-23 11.74 11.86 11.57 11.71 2.6M
2024-02-22 11.85 11.93 11.68 11.74 3.8M
2024-02-21 11.97 12.11 11.87 11.92 2.5M
2024-02-20 11.77 11.90 11.71 11.82 3.5M
2024-02-16 11.44 11.55 11.27 11.49 2.7M
2024-02-15 11.59 11.61 11.15 11.20 3.4M
2024-02-14 11.98 12.16 11.72 11.78 3.8M
2024-02-13 12.18 12.54 12.04 12.36 3.5M
2024-02-12 11.79 11.79 11.36 11.43 1.8M
2024-02-09 12.13 12.20 11.82 11.85 2.8M
2024-02-08 12.61 12.68 12.21 12.23 2.8M
2024-02-07 12.49 12.76 12.49 12.60 4.0M
2024-02-06 12.81 12.90 12.53 12.55 2.8M
2024-02-05 12.70 13.01 12.63 12.77 3.8M
2024-02-02 12.59 12.70 12.31 12.44 2.8M
2024-02-01 12.46 12.82 12.27 12.29 3.6M
2024-01-31 12.12 12.66 11.90 12.64 6.4M
2024-01-30 11.97 12.12 11.91 12.05 1.1M
2024-01-29 12.24 12.38 11.85 11.85 1.5M
2024-01-26 12.16 12.34 12.03 12.27 1.7M
2024-01-25 12.12 12.46 12.05 12.27 2.2M
2024-01-24 11.97 12.48 11.94 12.45 2.4M
2024-01-23 11.97 12.38 11.93 12.25 1.6M
2024-01-22 12.48 12.50 12.14 12.18 1.9M
2024-01-19 12.87 13.15 12.66 12.71 2.1M
2024-01-18 12.95 13.28 12.87 12.95 1.7M
2024-01-17 13.27 13.36 13.05 13.10 1.5M
2024-01-16 12.81 13.01 12.72 12.90 2.0M
2024-01-12 12.25 12.66 12.10 12.58 2.1M
2024-01-11 12.42 12.83 12.40 12.53 3.8M
2024-01-10 12.38 12.59 12.30 12.35 2.0M
2024-01-09 12.44 12.54 12.25 12.35 2.9M
2024-01-08 12.58 12.71 12.10 12.10 2.1M
2024-01-05 12.65 12.70 12.29 12.56 3.4M
2024-01-04 12.46 12.51 12.31 12.49 3.1M
2024-01-03 12.04 12.49 12.03 12.43 3.4M
2024-01-02 11.83 11.93 11.56 11.81 3.5M