ProShares UltraShort Energy (DUG)

DUG
🏛️ 美国 →
31.42
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 11.52 11.70 11.52 11.63 0.1M
2023-12-28 11.36 11.58 11.28 11.58 0.1M
2023-12-27 11.10 11.30 11.06 11.22 0.3M
2023-12-26 11.14 11.18 11.01 11.12 0.4M
2023-12-22 11.17 11.34 11.12 11.32 0.6M
2023-12-21 11.47 11.58 11.35 11.37 0.1M
2023-12-20 11.17 11.47 11.05 11.45 0.7M
2023-12-19 11.62 11.68 11.39 11.41 0.2M
2023-12-18 11.51 11.69 11.34 11.69 0.1M
2023-12-15 11.88 12.05 11.84 11.86 0.1M
2023-12-14 12.18 12.19 11.71 11.74 0.2M
2023-12-13 12.81 12.91 12.46 12.47 0.2M
2023-12-12 12.70 12.95 12.68 12.81 0.3M
2023-12-11 12.49 12.58 12.39 12.45 0.1M
2023-12-08 12.61 12.65 12.42 12.50 0.1M
2023-12-07 12.51 12.86 12.36 12.78 0.1M
2023-12-06 12.39 12.67 12.21 12.62 0.2M
2023-12-05 11.82 12.22 11.78 12.21 0.2M
2023-12-04 11.95 11.96 11.67 11.79 0.1M
2023-12-01 11.91 11.92 11.42 11.70 0.1M
2023-11-30 11.78 12.08 11.46 11.81 0.1M
2023-11-29 11.58 12.03 11.58 11.97 0.1M
2023-11-28 11.73 11.81 11.57 11.77 0.1M
2023-11-27 11.83 11.98 11.75 11.77 0.1M
2023-11-24 11.81 11.81 11.52 11.69 0.1M
2023-11-22 12.23 12.36 11.77 11.78 0.1M
2023-11-21 11.81 11.98 11.73 11.75 0.1M
2023-11-20 11.65 11.70 11.51 11.68 0.1M
2023-11-17 12.01 12.06 11.57 11.74 0.2M
2023-11-16 12.01 12.47 11.93 12.24 0.2M
2023-11-15 11.77 11.79 11.48 11.76 1.1M
2023-11-14 11.84 11.87 11.66 11.73 0.2M
2023-11-13 12.05 12.13 11.88 11.92 0.1M
2023-11-10 12.12 12.33 12.03 12.10 0.1M
2023-11-09 12.12 12.37 12.05 12.36 0.1M
2023-11-08 12.09 12.28 11.95 12.26 0.7M
2023-11-07 11.71 12.07 11.71 11.98 0.2M
2023-11-06 11.10 11.52 11.06 11.46 0.1M
2023-11-03 10.97 11.33 10.97 11.20 0.1M
2023-11-02 11.61 11.75 10.96 10.99 0.2M
2023-11-01 11.54 11.69 11.35 11.66 0.1M
2023-10-31 11.63 11.87 11.57 11.61 0.1M
2023-10-30 11.68 11.90 11.52 11.67 0.2M
2023-10-27 11.26 11.83 11.18 11.75 0.2M
2023-10-26 11.20 11.43 11.12 11.20 0.2M
2023-10-25 10.99 11.15 10.88 11.04 0.4M
2023-10-24 10.67 10.99 10.65 10.99 0.2M
2023-10-23 10.51 10.78 10.47 10.70 0.2M
2023-10-20 10.07 10.42 9.99 10.34 0.3M
2023-10-19 10.03 10.22 9.86 10.00 0.2M
2023-10-18 10.07 10.10 9.89 9.98 0.2M
2023-10-17 10.23 10.29 10.09 10.16 0.2M
2023-10-16 10.38 10.56 10.31 10.34 0.1M
2023-10-13 10.64 10.70 10.39 10.49 0.3M
2023-10-12 10.73 11.08 10.73 10.96 0.1M
2023-10-11 10.98 11.24 10.96 10.98 0.3M
2023-10-10 10.73 10.83 10.58 10.72 0.1M
2023-10-09 10.83 11.03 10.64 10.73 0.3M
2023-10-06 11.58 11.89 11.28 11.50 0.3M
2023-10-05 11.78 11.78 11.43 11.63 0.3M
2023-10-04 11.07 11.68 11.07 11.51 0.4M
2023-10-03 10.92 11.00 10.78 10.79 0.2M
2023-10-02 10.35 10.92 10.35 10.76 0.3M
2023-09-29 9.96 10.44 9.92 10.36 0.3M
2023-09-28 10.01 10.11 9.85 9.98 0.1M
2023-09-27 10.23 10.33 9.92 9.97 0.4M
2023-09-26 10.51 10.59 10.37 10.49 0.1M
2023-09-25 10.67 10.67 10.34 10.38 0.1M
2023-09-22 10.50 10.65 10.38 10.64 0.2M
2023-09-21 10.25 10.70 10.20 10.68 0.2M
2023-09-20 10.26 10.38 10.06 10.37 0.1M
2023-09-19 9.93 10.37 9.90 10.26 0.2M
2023-09-18 10.04 10.19 9.99 10.08 0.1M
2023-09-15 10.10 10.22 9.94 10.22 0.2M
2023-09-14 10.01 10.02 9.87 9.95 0.2M
2023-09-13 10.01 10.27 10.00 10.17 0.1M
2023-09-12 10.28 10.34 10.01 10.04 0.2M
2023-09-11 10.10 10.59 10.04 10.51 0.1M
2023-09-08 10.35 10.35 10.09 10.23 0.1M
2023-09-07 10.40 10.47 10.30 10.43 0.2M
2023-09-06 10.47 10.56 10.30 10.42 0.1M
2023-09-05 10.38 10.42 10.20 10.42 0.3M
2023-09-01 10.75 10.75 10.50 10.54 0.2M
2023-08-31 10.89 11.11 10.89 10.95 0.1M
2023-08-30 10.98 11.03 10.92 10.98 0.1M
2023-08-29 11.08 11.29 11.05 11.07 0.1M
2023-08-28 11.20 11.26 10.96 11.12 0.1M
2023-08-25 11.39 11.55 11.16 11.27 0.1M
2023-08-24 11.49 11.55 11.26 11.51 0.1M
2023-08-23 11.50 11.70 11.31 11.34 0.1M
2023-08-22 11.09 11.28 10.99 11.28 0.1M
2023-08-21 10.85 11.24 10.81 11.08 0.1M
2023-08-18 11.27 11.33 10.94 10.95 0.1M
2023-08-17 11.14 11.16 10.85 11.15 0.2M
2023-08-16 11.16 11.44 10.98 11.43 0.1M
2023-08-15 10.95 11.27 10.92 11.22 0.3M
2023-08-14 10.77 10.92 10.70 10.78 0.1M
2023-08-11 11.03 11.03 10.66 10.67 0.2M
2023-08-10 10.98 11.15 10.75 11.03 0.1M
2023-08-09 11.12 11.19 10.80 11.03 0.2M
2023-08-08 11.75 11.94 11.29 11.29 0.2M
2023-08-07 11.28 11.46 11.26 11.39 0.0M
2023-08-04 11.31 11.43 11.07 11.43 0.1M
2023-08-03 11.59 11.73 11.24 11.45 0.2M
2023-08-02 11.53 11.85 11.44 11.66 0.2M
2023-08-01 11.38 11.61 11.34 11.37 0.1M
2023-07-31 11.53 11.53 11.20 11.26 0.5M
2023-07-28 11.76 12.03 11.70 11.71 0.1M
2023-07-27 11.50 11.82 11.39 11.75 0.1M
2023-07-26 11.79 11.83 11.51 11.60 0.2M
2023-07-25 11.75 11.87 11.48 11.61 0.1M
2023-07-24 12.00 12.00 11.56 11.73 0.2M
2023-07-21 12.28 12.39 12.11 12.13 0.1M
2023-07-20 12.42 12.53 12.29 12.33 0.1M
2023-07-19 12.75 12.81 12.47 12.62 0.1M
2023-07-18 13.11 13.12 12.50 12.76 0.1M
2023-07-17 13.00 13.13 12.91 13.02 0.1M
2023-07-14 12.45 13.01 12.45 13.00 0.2M
2023-07-13 12.22 12.53 12.10 12.31 0.1M
2023-07-12 12.28 12.35 12.07 12.22 0.2M
2023-07-11 12.90 12.92 12.40 12.42 0.6M
2023-07-10 13.29 13.29 12.94 13.03 1.1M
2023-07-07 13.95 13.95 12.94 13.19 0.5M
2023-07-06 13.48 13.97 13.30 13.78 0.3M
2023-07-05 12.89 13.32 12.89 13.17 0.1M
2023-07-03 13.02 13.12 12.85 13.03 0.2M
2023-06-30 13.05 13.27 12.96 13.12 0.7M
2023-06-29 13.51 13.60 13.25 13.25 0.1M
2023-06-28 13.85 14.10 13.52 13.56 0.1M
2023-06-27 13.90 14.08 13.72 13.82 0.0M
2023-06-26 14.40 14.42 13.72 13.90 0.1M
2023-06-23 14.50 14.62 14.33 14.39 0.1M
2023-06-22 14.09 14.29 14.04 14.18 0.1M
2023-06-21 14.11 14.15 13.58 13.79 0.1M
2023-06-20 13.69 14.33 13.69 14.14 0.5M
2023-06-16 13.42 13.59 13.32 13.53 0.2M
2023-06-15 13.71 13.71 13.28 13.50 0.6M
2023-06-14 13.27 13.96 13.11 13.78 0.2M
2023-06-13 13.30 13.49 12.96 13.49 0.1M
2023-06-12 13.73 13.78 13.36 13.59 0.1M
2023-06-09 13.19 13.40 13.10 13.34 0.1M
2023-06-08 13.03 13.62 12.99 13.20 0.2M
2023-06-07 13.71 13.71 13.05 13.08 0.2M
2023-06-06 14.38 14.38 13.79 13.80 0.1M
2023-06-05 13.44 14.06 13.42 14.01 0.1M
2023-06-02 14.19 14.36 13.70 13.83 0.2M
2023-06-01 15.05 15.23 14.39 14.72 0.2M
2023-05-31 14.95 15.18 14.83 15.09 0.2M
2023-05-30 14.71 14.88 14.55 14.55 0.2M
2023-05-26 14.04 14.41 13.91 14.27 0.2M
2023-05-25 14.04 14.40 14.02 14.18 0.2M
2023-05-24 13.60 13.89 13.47 13.65 0.2M
2023-05-23 13.81 13.87 13.46 13.78 0.2M
2023-05-22 14.05 14.10 13.79 14.05 0.1M
2023-05-19 13.87 14.10 13.73 13.97 0.2M
2023-05-18 14.49 14.71 14.13 14.15 0.2M
2023-05-17 14.69 14.84 14.20 14.36 0.3M
2023-05-16 14.35 14.97 14.24 14.96 0.3M
2023-05-15 14.28 14.48 14.06 14.23 0.2M
2023-05-12 14.24 14.56 14.09 14.34 0.2M
2023-05-11 14.33 14.60 14.26 14.40 0.3M
2023-05-10 13.57 14.24 13.57 14.03 0.3M
2023-05-09 13.96 14.00 13.50 13.72 0.2M
2023-05-08 13.35 13.74 13.24 13.72 0.2M
2023-05-05 13.86 13.88 13.51 13.73 0.3M
2023-05-04 14.20 14.59 13.91 14.52 0.4M
2023-05-03 14.02 14.19 13.77 14.17 0.4M
2023-05-02 12.79 13.89 12.79 13.64 0.8M
2023-05-01 12.61 12.68 12.32 12.58 0.1M
2023-04-28 12.73 12.74 12.16 12.28 0.2M
2023-04-27 12.77 13.02 12.61 12.69 0.2M
2023-04-26 12.49 12.90 12.38 12.76 0.2M
2023-04-25 12.20 12.55 12.20 12.45 0.2M
2023-04-24 12.39 12.39 11.86 11.97 0.1M
2023-04-21 12.11 12.44 12.05 12.33 0.2M
2023-04-20 12.29 12.48 12.18 12.18 0.2M
2023-04-19 12.09 12.24 11.96 11.96 0.2M
2023-04-18 12.03 12.15 11.84 11.89 0.2M
2023-04-17 11.74 12.05 11.69 11.99 0.2M
2023-04-14 11.71 11.83 11.57 11.68 0.2M
2023-04-13 11.92 11.95 11.68 11.73 0.2M
2023-04-12 11.75 11.94 11.69 11.87 0.2M
2023-04-11 11.99 12.12 11.74 11.88 0.2M
2023-04-10 12.17 12.17 11.84 12.11 0.2M
2023-04-06 11.96 12.34 11.96 12.30 0.4M
2023-04-05 12.26 12.44 11.95 11.96 0.4M
2023-04-04 11.79 12.50 11.79 12.30 0.4M
2023-04-03 12.06 12.08 11.69 11.86 0.9M
2023-03-31 13.18 13.24 13.00 13.04 0.4M
2023-03-30 13.14 13.37 13.08 13.24 0.6M
2023-03-29 13.45 13.60 13.30 13.33 0.5M
2023-03-28 14.25 14.28 13.58 13.70 0.7M
2023-03-27 14.35 14.68 13.97 14.15 0.6M
2023-03-24 15.42 15.55 14.65 14.76 0.7M
2023-03-23 14.19 15.14 14.06 14.85 0.6M
2023-03-22 13.82 14.47 13.72 14.45 0.6M
2023-03-21 14.43 14.47 13.90 13.99 0.6M
2023-03-20 15.65 15.67 14.81 15.01 0.7M
2023-03-17 15.33 15.87 15.07 15.60 0.7M
2023-03-16 15.98 16.24 15.05 15.12 1.2M
2023-03-15 14.70 15.81 14.70 15.43 1.8M
2023-03-14 14.16 14.45 13.32 13.94 0.5M
2023-03-13 14.30 14.75 13.68 14.16 0.8M
2023-03-10 13.30 13.76 12.93 13.65 0.4M
2023-03-09 12.74 13.27 12.40 13.25 0.2M
2023-03-08 12.69 13.12 12.45 12.87 0.2M
2023-03-07 12.29 12.70 12.29 12.61 0.2M
2023-03-06 12.28 12.45 12.19 12.21 0.3M
2023-03-03 12.83 12.84 12.09 12.19 0.3M
2023-03-02 12.74 12.90 12.45 12.53 0.2M
2023-03-01 13.36 13.36 12.63 12.75 0.2M
2023-02-28 12.71 13.29 12.67 13.29 0.2M
2023-02-27 12.93 13.14 12.82 12.91 0.1M
2023-02-24 13.32 13.48 12.94 12.97 0.6M
2023-02-23 13.04 13.28 12.82 13.00 0.6M
2023-02-22 13.29 13.63 13.09 13.37 0.2M
2023-02-21 13.20 13.26 12.95 13.21 0.3M
2023-02-17 12.58 13.18 12.58 13.09 1.5M
2023-02-16 12.04 12.23 11.89 12.22 0.2M
2023-02-15 11.80 12.24 11.80 11.95 0.2M
2023-02-14 11.83 11.86 11.45 11.61 0.2M
2023-02-13 11.67 11.88 11.51 11.62 0.1M
2023-02-10 12.13 12.13 11.47 11.52 0.3M
2023-02-09 12.32 12.49 12.19 12.46 0.2M
2023-02-08 12.11 12.41 11.94 12.29 0.2M
2023-02-07 12.70 12.83 12.01 12.07 0.2M
2023-02-06 12.58 13.12 12.51 12.82 0.2M
2023-02-03 12.54 12.73 12.14 12.69 0.2M
2023-02-02 12.11 12.87 12.11 12.63 0.3M
2023-02-01 11.77 12.35 11.62 12.01 0.5M
2023-01-31 11.92 12.16 11.59 11.61 0.1M
2023-01-30 11.49 11.87 11.49 11.84 0.2M
2023-01-27 11.07 11.36 10.93 11.32 0.8M
2023-01-26 11.30 11.56 10.92 10.95 0.3M
2023-01-25 11.74 12.12 11.64 11.67 0.2M
2023-01-24 11.61 11.96 11.57 11.62 0.2M
2023-01-23 11.45 11.60 11.30 11.55 0.2M
2023-01-20 11.80 12.00 11.52 11.54 0.2M
2023-01-19 12.18 12.30 11.74 11.84 0.2M
2023-01-18 11.50 12.08 11.28 12.06 0.2M
2023-01-17 11.58 11.73 11.42 11.65 0.2M
2023-01-13 11.76 11.97 11.61 11.66 0.2M
2023-01-12 12.03 12.05 11.56 11.69 0.3M
2023-01-11 12.09 12.43 12.00 12.15 0.2M
2023-01-10 12.36 12.67 12.22 12.27 0.3M
2023-01-09 12.04 12.51 11.98 12.47 0.4M
2023-01-06 12.59 12.59 12.08 12.39 0.3M
2023-01-05 13.36 13.39 12.69 12.84 0.5M
2023-01-04 13.77 13.77 13.15 13.29 0.7M
2023-01-03 12.57 13.59 12.46 13.34 0.5M