ProShares Ultra Real Estate (URE)

URE
🏛️ 美国 →
63.81
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
2023-12-29 64.53 64.57 63.62 63.62 0.0M
2023-12-28 64.21 64.84 64.06 64.84 0.0M
2023-12-27 63.96 64.21 63.72 64.09 0.0M
2023-12-26 62.60 63.80 62.60 63.51 0.0M
2023-12-22 62.88 63.37 62.32 62.60 0.0M
2023-12-21 62.47 62.47 61.14 62.07 0.0M
2023-12-20 62.79 63.25 61.33 61.33 0.0M
2023-12-19 63.35 63.37 63.06 63.17 0.0M
2023-12-18 62.99 62.99 62.26 62.34 0.0M
2023-12-15 63.55 63.55 61.98 62.85 0.0M
2023-12-14 63.58 65.00 63.58 64.07 0.0M
2023-12-13 57.16 60.95 57.16 60.83 0.0M
2023-12-12 56.84 57.00 56.80 56.80 0.0M
2023-12-11 56.42 56.77 56.22 56.77 0.0M
2023-12-08 56.50 56.50 55.60 56.39 0.0M
2023-12-07 57.00 57.00 56.65 56.68 0.0M
2023-12-06 57.86 57.86 56.58 56.58 0.0M
2023-12-05 56.54 56.98 56.40 56.98 0.0M
2023-12-04 56.79 57.49 56.48 57.49 0.0M
2023-12-01 54.73 56.90 54.73 56.90 0.0M
2023-11-30 54.05 54.62 53.71 54.58 0.0M
2023-11-29 54.17 54.21 53.70 53.70 0.0M
2023-11-28 51.75 52.95 51.75 52.95 0.0M
2023-11-27 51.95 52.51 51.95 52.39 0.0M
2023-11-24 51.74 51.96 51.74 51.96 0.0M
2023-11-22 52.25 52.25 51.40 51.68 0.0M
2023-11-21 51.52 51.52 51.38 51.38 0.0M
2023-11-20 50.75 51.80 50.25 51.80 0.0M
2023-11-17 51.04 51.19 50.98 51.07 0.0M
2023-11-16 51.27 51.61 51.14 51.30 0.0M
2023-11-15 51.75 51.94 51.26 51.31 0.0M
2023-11-14 50.26 51.32 50.09 51.07 0.0M
2023-11-13 46.03 46.21 46.03 46.21 0.0M
2023-11-10 45.91 46.96 45.91 46.96 0.0M
2023-11-09 47.19 47.19 45.91 45.94 0.0M
2023-11-08 47.07 47.51 47.07 47.37 0.0M
2023-11-07 46.90 46.99 46.82 46.82 0.0M
2023-11-06 49.37 49.37 47.22 47.65 0.0M
2023-11-03 47.98 49.81 47.98 49.11 0.0M
2023-11-02 45.51 47.12 45.51 46.88 0.0M
2023-11-01 44.09 44.19 43.59 44.18 0.0M
2023-10-31 43.40 43.74 43.40 43.74 0.0M
2023-10-30 42.07 42.07 41.00 41.95 0.0M
2023-10-27 43.08 43.08 41.65 41.73 0.0M
2023-10-26 42.98 43.35 42.96 43.21 0.0M
2023-10-25 42.07 42.07 41.44 41.44 0.0M
2023-10-24 43.31 43.31 43.25 43.29 0.0M
2023-10-23 42.34 42.34 42.24 42.24 0.0M
2023-10-20 43.74 43.76 43.05 43.05 0.0M
2023-10-19 44.83 45.20 43.57 43.57 0.0M
2023-10-18 46.79 46.79 45.79 45.80 0.0M
2023-10-17 48.45 48.45 47.53 47.80 0.0M
2023-10-16 48.01 48.40 48.01 48.40 0.0M
2023-10-13 47.28 47.32 47.28 47.32 0.0M
2023-10-12 47.96 47.96 47.46 47.47 0.0M
2023-10-11 47.96 48.70 47.66 48.70 0.0M
2023-10-10 47.37 47.37 46.85 46.85 0.0M
2023-10-09 45.25 46.47 45.25 46.47 0.0M
2023-10-06 44.23 45.87 43.86 45.26 0.0M
2023-10-05 44.24 45.03 44.05 45.03 0.0M
2023-10-04 44.07 44.50 43.89 44.47 0.0M
2023-10-03 43.61 43.67 43.36 43.50 0.0M
2023-10-02 46.39 46.39 44.83 45.25 0.0M
2023-09-29 47.72 47.83 46.46 46.88 0.0M
2023-09-28 46.43 46.50 46.12 46.49 0.0M
2023-09-27 46.50 46.50 45.45 45.70 0.0M
2023-09-26 47.13 47.13 46.45 46.50 0.0M
2023-09-25 47.85 48.16 47.85 48.10 0.0M
2023-09-22 48.73 48.96 48.26 48.26 0.0M
2023-09-21 50.64 50.64 49.05 49.06 0.0M
2023-09-20 53.70 53.82 52.66 52.66 0.0M
2023-09-19 52.55 52.91 52.55 52.74 0.0M
2023-09-18 53.34 53.34 53.34 53.34 0.0M
2023-09-15 54.18 54.18 54.18 54.18 0.0M
2023-09-14 53.24 54.71 53.24 54.65 0.0M
2023-09-13 52.93 52.93 52.77 52.78 0.0M
2023-09-12 53.70 53.89 53.66 53.89 0.0M
2023-09-11 53.85 53.95 53.47 53.81 0.0M
2023-09-08 54.14 54.14 53.74 53.81 0.0M
2023-09-07 53.90 54.76 53.90 54.63 0.0M
2023-09-06 53.82 53.82 53.50 53.74 0.0M
2023-09-05 55.13 55.13 54.05 54.07 0.0M
2023-09-01 54.83 55.11 54.83 55.11 0.0M
2023-08-31 56.38 56.38 55.11 55.22 0.0M
2023-08-30 55.59 55.99 55.59 55.96 0.0M
2023-08-29 55.28 55.62 55.25 55.62 0.0M
2023-08-28 54.52 54.52 54.45 54.45 0.0M
2023-08-25 53.63 53.63 53.63 53.63 0.0M
2023-08-24 54.65 55.22 53.36 53.48 0.0M
2023-08-23 53.53 53.88 53.53 53.71 0.0M
2023-08-22 52.32 52.32 52.32 52.32 0.0M
2023-08-21 52.70 52.70 51.19 52.03 0.0M
2023-08-18 52.88 52.88 52.88 52.88 0.0M
2023-08-17 53.70 53.70 52.74 52.74 0.0M
2023-08-16 54.00 54.06 53.52 53.52 0.0M
2023-08-15 54.90 54.90 54.90 54.90 0.0M
2023-08-14 55.78 56.00 55.78 55.97 0.0M
2023-08-11 55.96 56.50 55.96 56.50 0.0M
2023-08-10 56.41 56.41 56.41 56.41 0.0M
2023-08-09 56.50 56.90 56.37 56.70 0.0M
2023-08-08 56.05 56.60 55.70 56.60 0.0M
2023-08-07 56.66 57.09 56.66 57.09 0.0M
2023-08-04 56.56 57.37 55.69 55.69 0.0M
2023-08-03 57.39 57.39 55.33 56.89 0.0M
2023-08-02 58.39 58.51 58.00 58.51 0.0M
2023-08-01 58.93 59.03 58.93 59.03 0.0M
2023-07-31 58.52 59.51 58.52 59.10 0.0M
2023-07-28 59.56 59.56 58.38 58.38 0.0M
2023-07-27 61.42 61.42 58.72 58.72 0.0M
2023-07-26 61.22 61.22 60.55 61.14 0.0M
2023-07-25 61.80 62.00 60.82 60.92 0.0M
2023-07-24 61.43 61.75 60.96 61.75 0.0M
2023-07-21 60.70 60.79 60.63 60.63 0.0M
2023-07-20 59.20 60.00 58.42 60.00 0.0M
2023-07-19 59.62 60.84 59.62 60.57 0.0M
2023-07-18 60.82 60.82 58.45 59.22 0.0M
2023-07-17 60.54 60.69 60.32 60.32 0.0M
2023-07-14 60.75 61.25 60.71 61.25 0.0M
2023-07-13 60.81 61.36 60.81 61.36 0.0M
2023-07-12 61.55 61.55 60.63 60.63 0.0M
2023-07-11 58.83 59.99 58.71 59.99 0.0M
2023-07-10 58.53 58.65 57.71 58.59 0.0M
2023-07-07 58.62 59.01 58.29 58.29 0.0M
2023-07-06 57.45 59.00 57.34 58.98 0.0M
2023-07-05 58.31 60.00 58.07 59.55 0.0M
2023-07-03 57.83 59.25 57.83 59.10 0.0M
2023-06-30 58.21 58.67 57.14 58.07 0.0M
2023-06-29 56.38 57.36 56.20 57.36 0.0M
2023-06-28 55.70 56.36 55.70 56.22 0.0M
2023-06-27 55.18 56.33 55.18 56.19 0.0M
2023-06-26 53.31 54.85 53.31 54.85 0.0M
2023-06-23 53.05 53.05 52.74 52.74 0.0M
2023-06-22 55.15 55.41 53.30 53.80 0.0M
2023-06-21 54.97 55.53 54.82 55.53 0.0M
2023-06-20 55.50 56.09 55.50 56.09 0.0M
2023-06-16 58.00 58.13 57.24 57.26 0.0M
2023-06-15 56.85 57.36 56.85 57.36 0.0M
2023-06-14 56.95 57.17 56.38 56.88 0.0M
2023-06-13 56.26 56.40 55.99 56.38 0.0M
2023-06-12 54.91 55.59 54.91 55.59 0.0M
2023-06-09 55.57 55.69 55.57 55.67 0.0M
2023-06-08 55.72 56.24 55.72 56.24 0.0M
2023-06-07 55.35 57.08 55.35 56.94 0.0M
2023-06-06 54.50 55.13 54.50 55.11 0.0M
2023-06-05 54.92 54.95 54.37 54.37 0.0M
2023-06-02 53.48 55.03 53.48 54.97 0.0M
2023-06-01 52.67 52.67 52.61 52.66 0.0M
2023-05-31 52.18 52.72 52.18 52.72 0.0M
2023-05-30 52.11 52.24 51.92 52.01 0.0M
2023-05-26 51.45 51.97 51.19 51.79 0.0M
2023-05-25 50.20 51.13 50.12 50.60 0.0M
2023-05-24 52.05 52.05 50.24 50.33 0.0M
2023-05-23 53.72 54.14 52.62 52.62 0.0M
2023-05-22 53.70 54.38 53.11 54.03 0.0M
2023-05-19 54.19 54.25 53.07 53.36 0.0M
2023-05-18 53.72 53.98 52.85 53.50 0.0M
2023-05-17 53.00 54.16 52.99 54.16 0.0M
2023-05-16 55.20 55.20 52.94 52.94 0.0M
2023-05-15 55.53 56.13 55.53 55.69 0.0M
2023-05-12 56.02 56.02 55.24 55.99 0.0M
2023-05-11 55.44 55.89 55.17 55.88 0.0M
2023-05-10 57.16 57.35 56.81 57.01 0.0M
2023-05-09 54.90 56.18 54.90 55.93 0.0M
2023-05-08 57.04 57.04 56.10 56.47 0.0M
2023-05-05 56.60 57.20 56.60 57.20 0.0M
2023-05-04 54.95 55.55 54.93 55.55 0.0M
2023-05-03 55.23 56.43 54.55 54.55 0.0M
2023-05-02 55.25 55.50 55.08 55.28 0.0M
2023-05-01 57.79 57.79 57.26 57.26 0.0M
2023-04-28 58.55 58.55 58.04 58.24 0.0M
2023-04-27 56.92 56.92 56.92 56.92 0.0M
2023-04-26 55.23 55.23 54.10 54.43 0.0M
2023-04-25 55.51 55.91 55.33 55.33 0.0M
2023-04-24 55.67 56.36 55.67 56.36 0.0M
2023-04-21 56.59 57.07 56.50 56.67 0.0M
2023-04-20 56.81 56.97 56.25 56.53 0.0M
2023-04-19 57.06 58.01 57.05 57.81 0.0M
2023-04-18 57.43 57.43 57.34 57.34 0.0M
2023-04-17 56.79 57.39 56.41 57.39 0.0M
2023-04-14 56.67 56.67 54.34 55.03 0.0M
2023-04-13 56.92 57.25 56.90 56.90 0.0M
2023-04-12 58.21 58.61 57.25 57.25 0.0M
2023-04-11 57.59 57.92 57.59 57.70 0.0M
2023-04-10 55.88 57.09 55.53 57.09 0.0M
2023-04-06 56.59 56.67 56.59 56.67 0.0M
2023-04-05 56.55 56.55 55.93 55.93 0.0M
2023-04-04 56.81 56.81 56.21 56.46 0.0M
2023-04-03 57.21 57.92 55.88 56.46 0.0M
2023-03-31 56.21 57.51 55.67 57.51 0.0M
2023-03-30 55.25 55.42 54.88 55.11 0.0M
2023-03-29 52.77 53.79 52.73 53.72 0.0M
2023-03-28 51.02 51.41 51.02 51.41 0.0M
2023-03-27 52.84 52.84 51.73 51.73 0.0M
2023-03-24 48.97 51.79 48.97 51.75 0.0M
2023-03-23 51.13 51.80 49.56 49.56 0.0M
2023-03-22 53.00 53.27 50.06 50.15 0.0M
2023-03-21 54.82 54.82 53.50 54.10 0.0M
2023-03-20 53.67 54.88 53.67 54.81 0.0M
2023-03-17 55.44 55.59 53.54 53.56 0.1M
2023-03-16 55.67 56.52 55.53 56.26 0.1M
2023-03-15 56.01 56.19 55.06 56.08 0.0M
2023-03-14 56.94 56.94 55.60 56.37 0.0M
2023-03-13 55.35 56.08 55.35 55.39 0.0M
2023-03-10 57.00 57.00 53.79 53.98 0.0M
2023-03-09 60.43 60.43 57.67 57.67 0.0M
2023-03-08 61.05 61.17 60.11 60.38 0.0M
2023-03-07 60.58 60.58 59.12 59.15 0.0M
2023-03-06 61.82 62.01 61.82 62.01 0.0M
2023-03-03 61.99 62.70 61.99 62.43 0.0M
2023-03-02 58.92 60.56 58.92 60.51 0.0M
2023-03-01 59.55 59.56 58.45 59.09 0.0M
2023-02-28 61.48 61.48 60.61 60.61 0.0M
2023-02-27 61.72 61.72 60.84 60.95 0.0M
2023-02-24 60.65 60.87 60.64 60.87 0.0M
2023-02-23 62.25 62.88 62.00 62.84 0.0M
2023-02-22 63.18 63.62 61.87 62.07 0.0M
2023-02-21 64.82 64.82 63.29 63.51 0.0M
2023-02-17 66.19 66.19 66.19 66.19 0.0M
2023-02-16 67.30 67.30 66.64 66.64 0.0M
2023-02-15 67.81 67.84 67.81 67.84 0.0M
2023-02-14 67.73 68.04 67.56 67.56 0.0M
2023-02-13 68.68 68.68 68.51 68.51 0.0M
2023-02-10 65.81 67.51 65.81 67.51 0.0M
2023-02-09 69.42 69.42 66.95 66.95 0.0M
2023-02-08 68.26 68.62 68.26 68.50 0.0M
2023-02-07 68.06 69.26 67.67 69.25 0.0M
2023-02-06 68.97 69.38 68.97 69.27 0.0M
2023-02-03 70.00 70.37 68.83 70.34 0.0M
2023-02-02 74.15 74.15 72.30 73.12 0.0M
2023-02-01 68.76 71.00 67.92 70.18 0.0M
2023-01-31 68.14 69.43 68.00 69.43 0.0M
2023-01-30 67.83 67.83 66.86 66.86 0.0M
2023-01-27 68.00 68.87 67.92 68.37 0.0M
2023-01-26 67.00 67.05 67.00 67.05 0.0M
2023-01-25 65.14 65.52 64.71 65.52 0.0M
2023-01-24 65.16 65.73 65.16 65.73 0.0M
2023-01-23 65.07 66.00 65.07 65.39 0.0M
2023-01-20 62.87 64.87 62.87 64.87 0.0M
2023-01-19 63.84 64.40 63.44 63.44 0.0M
2023-01-18 66.50 66.50 63.99 64.13 0.0M
2023-01-17 66.33 66.52 65.92 65.92 0.0M
2023-01-13 65.69 65.83 65.69 65.83 0.0M
2023-01-12 65.14 66.71 65.11 66.62 0.0M
2023-01-11 62.96 65.18 62.96 65.09 0.0M
2023-01-10 60.72 60.77 60.26 60.77 0.0M
2023-01-09 61.40 61.60 60.47 60.57 0.0M
2023-01-06 59.16 60.83 59.16 60.48 0.0M
2023-01-05 59.41 59.41 57.33 57.33 0.0M
2023-01-04 60.45 61.60 60.45 60.61 0.0M
2023-01-03 58.46 58.46 57.92 58.24 0.0M