ProShares Ultra Russell2000 (UWM)

UWM
🏛️ 美国 →
46.13
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 39.10 39.27 38.02 38.05 1.4M
2023-12-28 39.24 39.73 39.00 39.26 1.0M
2023-12-27 39.51 39.86 39.09 39.62 1.2M
2023-12-26 38.63 39.52 38.46 39.35 1.0M
2023-12-22 38.16 38.86 37.89 38.34 1.8M
2023-12-21 37.28 37.75 36.89 37.74 1.3M
2023-12-20 37.84 38.68 36.42 36.48 1.5M
2023-12-19 37.13 38.19 36.99 38.06 1.4M
2023-12-18 36.99 37.26 36.50 36.66 1.1M
2023-12-15 37.35 37.57 36.22 36.63 2.0M
2023-12-14 36.60 37.74 36.46 37.29 1.9M
2023-12-13 33.12 35.44 32.60 35.44 1.5M
2023-12-12 33.04 33.30 32.49 33.05 0.9M
2023-12-11 33.00 33.30 32.71 33.12 0.6M
2023-12-08 32.46 33.35 32.35 33.04 1.0M
2023-12-07 32.15 32.58 31.84 32.53 1.0M
2023-12-06 32.67 33.43 31.99 32.05 1.4M
2023-12-05 32.78 32.78 32.07 32.22 1.2M
2023-12-04 32.15 33.13 32.10 33.07 1.1M
2023-12-01 30.44 32.50 30.15 32.44 2.1M
2023-11-30 30.74 30.95 30.34 30.62 1.5M
2023-11-29 30.59 31.34 30.33 30.42 1.6M
2023-11-28 30.27 30.49 29.81 30.10 1.4M
2023-11-27 30.27 30.46 29.84 30.37 0.8M
2023-11-24 30.11 30.68 30.04 30.55 0.6M
2023-11-22 30.16 30.58 29.92 30.17 1.6M
2023-11-21 30.19 30.28 29.77 29.82 0.8M
2023-11-20 30.33 30.70 30.06 30.61 0.7M
2023-11-17 29.99 30.36 29.86 30.28 1.1M
2023-11-16 30.24 30.39 29.21 29.52 1.7M
2023-11-15 30.34 31.47 30.25 30.44 2.0M
2023-11-14 29.00 30.36 29.00 30.36 2.5M
2023-11-13 27.07 27.54 26.83 27.35 1.2M
2023-11-10 27.06 27.53 26.60 27.37 0.9M
2023-11-09 27.95 27.98 26.66 26.74 1.8M
2023-11-08 28.23 28.35 27.43 27.64 1.5M
2023-11-07 28.19 28.49 27.86 28.30 1.0M
2023-11-06 29.18 29.26 28.14 28.44 0.9M
2023-11-03 28.59 29.55 28.59 29.15 1.5M
2023-11-02 26.99 27.70 26.86 27.70 1.4M
2023-11-01 25.99 26.33 25.54 26.28 1.1M
2023-10-31 25.66 26.13 25.47 26.05 0.9M
2023-10-30 25.76 26.09 25.20 25.59 1.0M
2023-10-27 26.02 26.11 25.12 25.32 1.2M
2023-10-26 25.90 26.40 25.60 25.92 1.2M
2023-10-25 26.21 26.40 25.70 25.80 1.0M
2023-10-24 26.69 27.03 26.34 26.66 1.2M
2023-10-23 26.43 26.99 26.10 26.25 1.3M
2023-10-20 27.37 27.45 26.68 26.72 1.7M
2023-10-19 28.13 28.55 27.31 27.42 1.6M
2023-10-18 29.09 29.09 28.20 28.29 1.1M
2023-10-17 28.52 30.01 28.52 29.57 1.2M
2023-10-16 28.49 29.01 28.24 28.90 0.7M
2023-10-13 28.67 28.79 27.81 28.01 0.9M
2023-10-12 29.87 29.89 28.17 28.48 1.1M
2023-10-11 30.01 30.37 29.40 29.84 0.8M
2023-10-10 29.38 30.30 29.38 29.96 1.0M
2023-10-09 28.58 29.46 28.55 29.30 0.7M
2023-10-06 28.06 29.24 27.80 28.95 1.4M
2023-10-05 28.24 28.58 27.95 28.45 1.0M
2023-10-04 28.30 28.51 27.68 28.39 1.2M
2023-10-03 28.97 29.16 28.12 28.38 1.3M
2023-10-02 30.13 30.27 29.06 29.36 1.2M
2023-09-29 31.04 31.10 30.09 30.23 0.9M
2023-09-28 30.07 30.91 30.05 30.60 0.7M
2023-09-27 29.87 30.37 29.55 30.11 1.1M
2023-09-26 29.92 30.42 29.50 29.54 0.8M
2023-09-25 29.71 30.42 29.65 30.32 0.8M
2023-09-22 30.35 30.61 30.00 30.02 0.6M
2023-09-21 30.67 30.75 30.20 30.21 0.8M
2023-09-20 32.03 32.44 31.16 31.20 0.9M
2023-09-19 32.09 32.39 31.61 31.80 0.4M
2023-09-18 32.55 32.55 32.06 32.06 0.6M
2023-09-15 32.92 33.02 32.23 32.52 0.5M
2023-09-14 32.83 33.39 32.76 33.23 0.5M
2023-09-13 32.88 32.99 32.14 32.35 0.5M
2023-09-12 32.73 33.16 32.61 32.80 0.3M
2023-09-11 33.13 33.31 32.78 32.87 0.5M
2023-09-08 32.89 32.99 32.53 32.72 0.6M
2023-09-07 33.15 33.20 32.57 32.87 0.5M
2023-09-06 33.81 34.20 33.13 33.54 0.5M
2023-09-05 34.81 34.89 33.74 33.77 0.6M
2023-09-01 34.96 35.60 34.89 35.25 0.5M
2023-08-31 34.67 35.01 34.41 34.41 0.3M
2023-08-30 34.16 34.82 34.00 34.63 0.4M
2023-08-29 33.38 34.37 33.02 34.32 0.6M
2023-08-28 33.10 33.79 33.10 33.40 0.5M
2023-08-25 32.86 33.18 31.99 32.85 0.8M
2023-08-24 33.31 33.67 32.56 32.59 0.8M
2023-08-23 32.87 33.60 32.66 33.46 0.6M
2023-08-22 33.21 33.42 32.59 32.84 0.8M
2023-08-21 33.14 33.32 32.55 32.99 1.1M
2023-08-18 32.22 33.31 32.15 33.12 1.1M
2023-08-17 33.74 33.86 32.76 32.80 1.0M
2023-08-16 34.34 34.73 33.56 33.57 0.9M
2023-08-15 34.93 34.97 34.39 34.42 1.0M
2023-08-14 35.11 35.39 34.61 35.39 0.8M
2023-08-11 35.08 35.74 35.04 35.52 1.0M
2023-08-10 35.98 36.65 35.10 35.42 1.6M
2023-08-09 36.21 36.21 35.43 35.74 0.9M
2023-08-08 35.97 36.37 35.35 36.34 1.4M
2023-08-07 36.90 37.04 36.17 36.82 1.1M
2023-08-04 36.95 37.53 36.56 36.75 1.0M
2023-08-03 36.76 37.28 36.32 36.91 0.9M
2023-08-02 37.30 37.48 36.72 37.12 1.0M
2023-08-01 38.02 38.20 37.37 38.18 0.7M
2023-07-31 37.85 38.52 37.82 38.52 1.6M
2023-07-28 37.47 37.83 37.29 37.66 0.6M
2023-07-27 38.11 38.21 36.42 36.67 1.1M
2023-07-26 37.02 37.94 37.02 37.72 0.8M
2023-07-25 36.96 37.61 36.93 37.16 0.8M
2023-07-24 37.00 37.62 36.78 37.15 1.2M
2023-07-21 37.67 37.76 36.82 36.91 0.6M
2023-07-20 37.95 37.95 36.89 37.24 0.9M
2023-07-19 37.82 38.19 37.55 37.88 0.7M
2023-07-18 36.67 37.70 36.62 37.59 0.8M
2023-07-17 35.82 36.93 35.75 36.65 0.7M
2023-07-14 36.58 36.58 35.43 35.94 0.8M
2023-07-13 36.25 36.71 36.01 36.63 0.7M
2023-07-12 36.37 36.48 35.86 36.02 1.1M
2023-07-11 34.81 35.37 34.51 35.25 1.0M
2023-07-10 33.40 34.65 33.24 34.65 0.9M
2023-07-07 32.80 34.06 32.80 33.53 0.9M
2023-07-06 33.07 33.09 32.00 32.72 1.2M
2023-07-05 34.35 34.37 33.73 33.85 0.9M
2023-07-03 34.30 34.99 34.22 34.70 0.5M
2023-06-30 34.80 34.84 34.29 34.40 1.1M
2023-06-29 33.44 34.35 33.41 34.19 1.0M
2023-06-28 32.88 33.41 32.59 33.39 1.0M
2023-06-27 32.26 33.24 31.98 33.04 1.2M
2023-06-26 31.97 32.79 31.95 32.11 1.7M
2023-06-23 32.12 32.68 31.86 31.99 1.9M
2023-06-22 33.37 33.37 32.73 33.05 0.9M
2023-06-21 33.42 34.00 33.15 33.61 1.7M
2023-06-20 33.72 33.85 33.21 33.73 0.9M
2023-06-16 34.75 34.95 33.71 34.03 1.3M
2023-06-15 33.69 34.61 33.67 34.61 1.0M
2023-06-14 34.93 35.27 33.55 34.09 1.9M
2023-06-13 34.26 35.17 34.19 34.84 1.7M
2023-06-12 33.79 34.33 33.46 34.02 1.9M
2023-06-09 34.27 34.32 33.55 33.75 0.9M
2023-06-08 34.39 34.61 33.73 34.32 2.0M
2023-06-07 33.78 34.78 33.78 34.61 1.9M
2023-06-06 31.47 33.57 31.46 33.38 1.4M
2023-06-05 32.31 32.33 31.29 31.70 1.0M
2023-06-02 31.17 32.58 30.99 32.57 1.4M
2023-06-01 29.73 30.56 29.45 30.39 0.6M
2023-05-31 30.05 30.51 29.26 29.68 0.7M
2023-05-30 30.74 31.06 30.10 30.36 0.6M
2023-05-26 29.96 30.65 29.88 30.56 0.6M
2023-05-25 30.29 30.37 29.41 29.94 0.8M
2023-05-24 30.74 30.81 30.10 30.42 0.7M
2023-05-23 31.23 32.14 31.06 31.11 0.7M
2023-05-22 30.77 31.62 30.60 31.39 0.6M
2023-05-19 31.44 31.49 30.33 30.62 0.7M
2023-05-18 30.44 31.13 30.25 31.03 0.7M
2023-05-17 29.71 30.77 29.30 30.66 0.8M
2023-05-16 29.80 29.84 29.33 29.36 0.4M
2023-05-15 29.69 30.52 29.55 30.27 0.4M
2023-05-12 29.81 30.02 29.15 29.54 0.4M
2023-05-11 29.67 29.88 29.32 29.65 0.3M
2023-05-10 30.65 30.65 29.55 30.14 0.6M
2023-05-09 29.64 30.07 29.36 29.84 0.4M
2023-05-08 30.44 30.51 29.70 30.03 0.5M
2023-05-05 29.74 30.36 29.71 30.19 0.8M
2023-05-04 29.12 29.19 28.24 28.83 1.3M
2023-05-03 29.43 30.60 29.43 29.52 1.1M
2023-05-02 30.23 30.23 28.65 29.27 1.1M
2023-05-01 30.39 31.21 30.35 30.56 0.6M
2023-04-28 29.84 30.70 29.79 30.49 1.0M
2023-04-27 29.41 30.00 29.04 29.95 1.0M
2023-04-26 29.52 29.90 29.07 29.25 1.0M
2023-04-25 30.71 30.79 29.79 29.82 0.8M
2023-04-24 31.29 31.68 31.00 31.34 0.5M
2023-04-21 31.45 31.50 30.79 31.42 0.8M
2023-04-20 31.20 31.69 31.02 31.30 0.6M
2023-04-19 31.21 31.84 31.06 31.68 0.8M
2023-04-18 32.15 32.15 31.18 31.57 0.7M
2023-04-17 31.19 31.87 31.14 31.86 0.8M
2023-04-14 31.71 32.00 30.65 31.06 0.7M
2023-04-13 31.09 31.81 30.88 31.67 0.6M
2023-04-12 31.90 31.90 30.76 30.83 0.8M
2023-04-11 31.08 31.59 30.95 31.33 0.6M
2023-04-10 29.89 30.87 29.89 30.86 0.5M
2023-04-06 30.16 30.37 29.77 30.23 0.7M
2023-04-05 30.35 30.52 29.74 30.13 0.9M
2023-04-04 32.02 32.07 30.38 30.74 1.0M
2023-04-03 32.00 32.32 31.16 31.86 0.8M
2023-03-31 31.14 31.91 31.14 31.82 0.7M
2023-03-30 31.32 31.45 30.46 30.73 0.6M
2023-03-29 30.77 30.85 30.31 30.85 0.7M
2023-03-28 30.04 30.49 29.87 30.17 0.6M
2023-03-27 30.25 30.57 29.77 30.27 1.1M
2023-03-24 28.51 29.67 28.10 29.60 1.2M
2023-03-23 29.74 30.47 28.55 29.06 1.0M
2023-03-22 31.04 31.32 29.29 29.31 1.1M
2023-03-21 31.07 31.62 30.88 31.17 1.1M
2023-03-20 29.89 30.64 29.68 30.05 1.2M
2023-03-17 30.23 30.48 29.12 29.31 0.9M
2023-03-16 29.37 31.40 29.03 30.92 1.2M
2023-03-15 29.53 30.20 28.99 30.19 1.7M
2023-03-14 31.86 32.09 30.50 31.20 1.2M
2023-03-13 29.77 31.14 29.27 30.06 2.7M
2023-03-10 32.57 32.59 30.38 31.01 2.0M
2023-03-09 34.95 35.15 32.94 33.01 0.9M
2023-03-08 35.02 35.30 34.40 34.95 0.7M
2023-03-07 35.72 35.87 34.80 34.94 0.9M
2023-03-06 36.86 36.88 35.44 35.77 0.6M
2023-03-03 36.12 36.99 35.67 36.86 0.6M
2023-03-02 35.08 36.00 34.83 35.90 0.6M
2023-03-01 35.61 36.09 35.23 35.74 0.7M
2023-02-28 35.60 36.30 35.58 35.62 0.8M
2023-02-27 35.97 36.37 35.41 35.61 0.9M
2023-02-24 35.03 35.47 34.73 35.35 1.0M
2023-02-23 36.11 36.44 35.10 36.10 1.0M
2023-02-22 35.51 36.03 35.14 35.59 1.0M
2023-02-21 36.68 36.92 35.34 35.38 0.7M
2023-02-17 37.12 37.71 36.80 37.64 0.6M
2023-02-16 37.08 38.31 36.90 37.42 0.6M
2023-02-15 36.84 38.23 36.68 38.23 0.4M
2023-02-14 36.97 37.99 36.49 37.47 0.7M
2023-02-13 36.66 37.56 36.23 37.51 0.7M
2023-02-10 36.21 36.72 35.94 36.63 0.8M
2023-02-09 38.19 38.48 36.31 36.51 1.0M
2023-02-08 38.22 38.63 37.40 37.60 0.6M
2023-02-07 37.89 38.92 37.20 38.70 1.0M
2023-02-06 38.74 39.04 37.86 38.15 0.8M
2023-02-03 38.98 40.16 38.81 39.34 0.9M
2023-02-02 38.97 40.21 38.82 39.91 0.9M
2023-02-01 37.09 39.02 36.68 38.40 0.9M
2023-01-31 35.63 37.23 35.63 37.23 0.6M
2023-01-30 35.81 36.50 35.46 35.49 0.8M
2023-01-27 35.89 36.76 35.83 36.51 0.5M
2023-01-26 36.30 36.62 35.29 36.15 0.7M
2023-01-25 34.93 35.74 34.38 35.70 0.6M
2023-01-24 35.39 35.86 35.14 35.50 0.7M
2023-01-23 34.99 35.98 34.67 35.69 0.9M
2023-01-20 33.94 34.86 33.45 34.85 0.8M
2023-01-19 33.95 34.12 33.27 33.74 0.7M
2023-01-18 35.77 36.36 34.38 34.43 0.7M
2023-01-17 35.65 35.93 35.34 35.55 0.6M
2023-01-13 34.71 35.77 34.66 35.70 0.5M
2023-01-12 34.39 35.26 33.77 35.26 0.7M
2023-01-11 33.54 34.11 33.34 34.11 0.5M
2023-01-10 32.23 33.32 32.12 33.32 0.5M
2023-01-09 32.77 33.14 32.26 32.37 0.7M
2023-01-06 31.39 32.38 30.94 32.26 0.7M
2023-01-05 31.16 31.24 30.40 30.87 0.6M
2023-01-04 31.20 31.94 31.10 31.58 0.9M
2023-01-03 31.69 32.19 30.26 30.79 1.7M