ProShares High Yield—Interest Rate Hedged (HYHG)

HYHG
🏛️ 美国 →
65.10
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 63.25 63.55 62.89 62.90 0.0M
2023-12-28 63.21 63.32 62.91 62.99 0.0M
2023-12-27 63.00 64.71 62.73 63.12 0.0M
2023-12-26 63.00 63.00 62.81 62.91 0.0M
2023-12-22 62.75 62.99 62.46 62.85 0.0M
2023-12-21 62.50 63.00 62.28 62.65 0.1M
2023-12-20 62.75 62.96 62.32 62.62 0.0M
2023-12-19 62.78 63.00 62.71 62.84 0.0M
2023-12-18 62.61 63.00 61.00 62.77 0.0M
2023-12-15 62.73 63.00 62.56 62.81 0.0M
2023-12-14 63.00 63.00 59.76 62.93 0.0M
2023-12-13 62.34 62.64 62.32 62.57 0.0M
2023-12-12 62.09 62.53 62.08 62.53 0.0M
2023-12-11 62.24 62.64 62.11 62.12 0.0M
2023-12-08 62.50 62.57 62.22 62.40 0.0M
2023-12-07 62.41 62.49 62.07 62.30 0.0M
2023-12-06 62.30 62.49 61.94 62.25 0.0M
2023-12-05 62.19 62.35 62.02 62.27 0.0M
2023-12-04 61.84 62.36 61.84 62.04 0.0M
2023-12-01 61.81 62.18 61.80 62.18 0.0M
2023-11-30 62.16 62.44 62.14 62.19 0.0M
2023-11-29 62.54 62.71 62.26 62.47 0.0M
2023-11-28 61.92 62.28 59.56 62.03 0.0M
2023-11-27 62.16 62.30 62.02 62.02 0.0M
2023-11-24 61.98 62.37 61.98 62.08 0.0M
2023-11-22 61.99 62.29 61.91 62.20 0.0M
2023-11-21 61.85 62.15 61.58 61.96 0.0M
2023-11-20 61.86 62.05 61.72 62.02 0.0M
2023-11-17 61.74 61.92 61.71 61.81 0.0M
2023-11-16 61.96 61.96 61.41 61.64 0.0M
2023-11-15 62.01 62.02 61.62 61.82 0.0M
2023-11-14 61.80 63.00 61.80 63.00 0.0M
2023-11-13 61.53 62.32 61.51 61.60 0.0M
2023-11-10 61.54 61.68 61.12 61.68 0.0M
2023-11-09 61.34 61.72 58.86 61.41 0.0M
2023-11-08 61.75 61.75 61.39 61.56 0.0M
2023-11-07 61.33 62.07 61.33 61.50 0.0M
2023-11-06 61.83 61.98 61.63 61.97 0.0M
2023-11-03 61.39 61.98 61.14 61.98 0.0M
2023-11-02 60.64 61.85 60.64 61.70 0.0M
2023-11-01 60.54 60.97 60.38 60.77 0.0M
2023-10-31 61.32 61.32 60.69 61.09 0.0M
2023-10-30 60.69 60.99 60.69 60.74 0.0M
2023-10-27 61.02 61.02 60.71 60.79 0.0M
2023-10-26 60.66 60.94 60.61 60.73 0.0M
2023-10-25 61.37 61.37 60.91 61.02 0.0M
2023-10-24 61.14 61.14 60.88 61.14 0.0M
2023-10-23 60.42 60.82 60.40 60.72 0.0M
2023-10-20 60.47 60.54 60.41 60.54 0.0M
2023-10-19 60.80 60.93 60.70 60.75 0.0M
2023-10-18 60.93 60.94 60.77 60.81 0.0M
2023-10-17 61.00 61.02 60.69 60.86 0.0M
2023-10-16 60.86 60.86 60.72 60.85 0.0M
2023-10-13 60.81 61.11 60.65 60.66 0.0M
2023-10-12 60.92 61.10 60.78 60.89 0.0M
2023-10-11 61.17 61.31 60.77 60.93 0.0M
2023-10-10 61.16 61.16 60.85 61.05 0.0M
2023-10-09 61.10 61.10 60.72 60.85 0.0M
2023-10-06 60.50 60.98 60.50 60.98 0.0M
2023-10-05 59.71 60.68 59.71 60.51 0.0M
2023-10-04 60.79 60.79 60.36 60.51 0.0M
2023-10-03 60.79 60.82 60.57 60.59 0.0M
2023-10-02 61.24 61.25 60.88 60.88 0.0M
2023-09-29 61.78 61.81 61.46 61.52 0.0M
2023-09-28 61.33 61.63 61.27 61.47 0.0M
2023-09-27 62.00 62.14 61.32 61.34 0.0M
2023-09-26 61.35 61.49 61.24 61.37 0.0M
2023-09-25 61.50 61.64 61.47 61.52 0.0M
2023-09-22 61.53 61.71 61.48 61.63 0.0M
2023-09-21 61.60 61.75 61.48 61.48 0.0M
2023-09-20 61.74 61.94 61.60 61.89 0.0M
2023-09-19 61.88 61.88 61.67 61.74 0.0M
2023-09-18 61.92 61.98 61.75 61.92 0.0M
2023-09-15 61.91 61.93 61.82 61.83 0.0M
2023-09-14 62.99 62.99 61.74 62.00 0.0M
2023-09-13 60.14 61.91 60.14 61.86 0.0M
2023-09-12 61.68 61.83 61.51 61.68 0.0M
2023-09-11 62.00 62.00 61.31 61.76 0.0M
2023-09-08 61.28 61.78 61.28 61.69 0.0M
2023-09-07 61.36 61.56 61.36 61.49 0.0M
2023-09-06 61.44 62.97 60.77 60.77 0.1M
2023-09-05 61.63 61.84 61.17 61.44 0.0M
2023-09-01 61.62 61.83 61.56 61.64 0.0M
2023-08-31 61.89 62.93 61.65 61.84 0.0M
2023-08-30 61.81 62.15 61.81 61.93 0.0M
2023-08-29 62.04 62.04 61.75 61.89 0.0M
2023-08-28 61.86 61.96 61.66 61.81 0.0M
2023-08-25 61.57 61.71 61.47 61.68 0.0M
2023-08-24 61.92 61.92 61.13 61.35 0.0M
2023-08-23 61.39 61.60 61.04 61.56 0.0M
2023-08-22 61.20 61.49 61.16 61.22 0.0M
2023-08-21 61.07 61.27 61.00 61.17 0.0M
2023-08-18 60.84 61.05 60.84 61.04 0.0M
2023-08-17 61.36 61.66 60.92 61.25 0.0M
2023-08-16 61.45 61.50 61.15 61.39 0.0M
2023-08-15 61.52 61.52 61.14 61.40 0.0M
2023-08-14 61.33 61.61 61.27 61.46 0.0M
2023-08-11 61.30 61.44 61.11 61.42 0.0M
2023-08-10 61.23 61.56 61.19 61.28 0.0M
2023-08-09 61.04 61.21 60.94 61.10 0.0M
2023-08-08 60.97 61.23 60.64 61.04 0.0M
2023-08-07 61.06 61.13 60.86 60.99 0.0M
2023-08-04 61.10 61.19 60.91 61.06 0.0M
2023-08-03 60.76 60.94 60.71 60.85 0.0M
2023-08-02 60.97 61.12 60.82 60.85 0.0M
2023-08-01 61.36 61.58 60.92 61.10 0.0M
2023-07-31 61.67 61.82 61.60 61.70 0.0M
2023-07-28 60.85 61.67 60.85 61.45 0.0M
2023-07-27 61.72 61.75 61.31 61.31 0.0M
2023-07-26 61.23 61.52 61.23 61.36 0.0M
2023-07-25 61.41 61.57 61.24 61.24 0.0M
2023-07-24 61.33 61.56 61.30 61.43 0.0M
2023-07-21 61.50 61.50 61.22 61.34 0.0M
2023-07-20 61.03 61.32 60.95 61.10 0.0M
2023-07-19 61.25 61.36 61.17 61.21 0.0M
2023-07-18 61.34 61.34 60.88 61.01 0.0M
2023-07-17 61.18 61.18 60.90 61.04 0.0M
2023-07-14 61.33 61.34 60.85 61.10 0.0M
2023-07-13 61.25 61.42 61.15 61.31 0.1M
2023-07-12 61.14 61.38 60.94 61.19 0.0M
2023-07-11 60.83 61.05 60.72 60.90 0.0M
2023-07-10 60.48 60.64 60.48 60.63 0.0M
2023-07-07 60.56 60.94 60.41 60.70 0.0M
2023-07-06 60.50 60.72 59.96 60.71 0.0M
2023-07-05 60.81 60.99 60.65 60.70 0.0M
2023-07-03 60.82 60.82 60.66 60.77 0.0M
2023-06-30 61.08 61.18 60.85 61.18 0.0M
2023-06-29 60.72 60.86 60.52 60.79 0.0M
2023-06-28 60.30 60.54 60.24 60.43 0.0M
2023-06-27 60.16 60.36 59.91 60.25 0.0M
2023-06-26 59.91 60.06 59.80 59.93 0.0M
2023-06-23 59.83 59.97 59.79 59.91 0.0M
2023-06-22 59.96 60.36 59.90 60.21 0.0M
2023-06-21 60.29 60.35 60.06 60.20 0.0M
2023-06-20 60.40 60.49 60.26 60.36 0.0M
2023-06-16 60.68 60.82 60.52 60.60 0.0M
2023-06-15 60.36 60.67 60.34 60.47 0.0M
2023-06-14 60.00 60.82 60.00 60.44 0.0M
2023-06-13 60.29 60.50 60.29 60.47 0.0M
2023-06-12 60.24 60.26 60.06 60.18 0.0M
2023-06-09 60.10 60.36 60.05 60.28 0.0M
2023-06-08 59.79 59.99 59.79 59.86 0.0M
2023-06-07 60.00 60.00 59.71 59.83 0.0M
2023-06-06 57.36 60.00 57.32 59.78 0.0M
2023-06-05 59.73 59.84 59.63 59.73 0.0M
2023-06-02 59.45 59.93 59.45 59.79 0.0M
2023-06-01 58.76 59.11 58.76 59.04 0.0M
2023-05-31 59.43 59.43 59.12 59.21 0.0M
2023-05-30 59.60 59.60 59.34 59.37 0.0M
2023-05-26 59.12 59.68 59.08 59.48 0.0M
2023-05-25 59.27 59.35 58.85 59.01 0.0M
2023-05-24 59.09 59.30 58.64 58.81 0.0M
2023-05-23 59.46 59.46 59.27 59.27 0.0M
2023-05-22 59.11 59.50 59.03 59.49 0.0M
2023-05-19 59.23 59.36 58.98 59.20 0.0M
2023-05-18 58.75 59.06 58.75 58.90 0.0M
2023-05-17 58.51 58.89 58.51 58.89 0.0M
2023-05-16 58.75 58.75 56.85 58.51 0.1M
2023-05-15 58.88 58.88 58.67 58.77 0.0M
2023-05-12 58.87 58.88 58.76 58.78 0.0M
2023-05-11 56.70 58.76 56.70 58.73 0.0M
2023-05-10 59.03 59.04 58.57 58.81 0.0M
2023-05-09 58.74 58.80 58.69 58.79 0.0M
2023-05-08 59.06 59.08 58.78 58.88 0.0M
2023-05-05 58.62 58.87 58.61 58.73 0.0M
2023-05-04 58.43 58.46 57.80 58.14 0.0M
2023-05-03 58.77 59.39 58.52 58.56 0.0M
2023-05-02 58.64 58.73 58.59 58.70 0.0M
2023-05-01 59.20 59.49 59.15 59.16 0.0M
2023-04-28 59.51 59.58 59.41 59.45 0.0M
2023-04-27 59.39 59.53 59.23 59.44 0.0M
2023-04-26 58.97 59.09 58.77 58.77 0.0M
2023-04-25 59.32 59.45 59.08 59.13 0.1M
2023-04-24 59.29 59.98 59.29 59.60 0.0M
2023-04-21 59.34 59.50 59.25 59.41 0.0M
2023-04-20 59.20 59.37 59.20 59.32 0.0M
2023-04-19 59.40 59.79 59.40 59.67 0.0M
2023-04-18 59.62 59.84 59.61 59.83 0.0M
2023-04-17 59.55 59.61 59.24 59.41 0.1M
2023-04-14 59.84 59.88 59.54 59.57 0.0M
2023-04-13 58.99 59.53 58.99 59.53 0.0M
2023-04-12 59.43 59.44 59.03 59.12 0.0M
2023-04-11 59.03 59.23 58.85 59.19 0.0M
2023-04-10 58.75 58.83 58.69 58.83 0.0M
2023-04-06 58.29 58.80 58.29 58.63 0.0M
2023-04-05 58.71 58.71 58.35 58.35 0.0M
2023-04-04 59.44 59.57 58.73 58.87 0.0M
2023-04-03 59.49 59.54 59.17 59.33 0.0M
2023-03-31 59.53 59.95 59.47 59.73 0.0M
2023-03-30 59.06 59.36 58.99 59.36 0.0M
2023-03-29 58.63 59.00 58.53 58.88 0.0M
2023-03-28 58.12 58.32 58.09 58.17 0.0M
2023-03-27 58.23 58.23 57.91 58.11 0.0M
2023-03-24 57.39 57.80 57.26 57.80 0.0M
2023-03-23 58.24 58.65 57.80 57.81 0.0M
2023-03-22 58.87 59.19 58.55 58.62 0.0M
2023-03-21 58.32 59.04 58.11 58.70 0.0M
2023-03-20 57.59 57.96 57.59 57.81 0.0M
2023-03-17 58.00 58.00 57.53 57.68 0.0M
2023-03-16 57.34 58.70 57.34 58.63 0.0M
2023-03-15 57.52 57.83 57.00 57.71 0.1M
2023-03-14 58.57 58.98 58.52 58.69 0.0M
2023-03-13 57.66 58.41 57.46 57.84 0.0M
2023-03-10 59.09 59.58 58.81 58.81 0.0M
2023-03-09 60.14 60.89 59.42 59.54 0.0M
2023-03-08 60.42 60.55 60.08 60.19 0.0M
2023-03-07 60.82 60.82 60.40 60.46 0.0M
2023-03-06 60.80 61.10 60.68 60.98 0.0M
2023-03-03 60.61 61.50 60.52 60.52 0.0M
2023-03-02 60.50 60.50 59.73 60.19 0.0M
2023-03-01 59.96 60.23 59.86 60.08 0.0M
2023-02-28 60.40 60.40 60.01 60.19 0.0M
2023-02-27 60.09 60.37 59.81 60.26 0.0M
2023-02-24 59.79 60.20 59.79 60.12 0.0M
2023-02-23 59.80 60.15 59.58 60.07 0.0M
2023-02-22 59.22 59.78 59.22 59.47 0.0M
2023-02-21 59.42 59.59 58.93 58.95 0.0M
2023-02-17 59.68 59.84 59.32 59.84 0.0M
2023-02-16 60.03 60.03 59.61 59.70 0.0M
2023-02-15 59.86 60.09 59.59 59.95 0.0M
2023-02-14 61.36 61.61 59.50 59.93 0.0M
2023-02-13 59.73 59.91 59.50 59.91 0.0M
2023-02-10 59.89 59.93 59.58 59.75 0.0M
2023-02-09 61.03 61.03 60.12 60.25 0.0M
2023-02-08 60.50 60.60 60.36 60.44 0.0M
2023-02-07 60.53 60.87 60.26 60.53 0.0M
2023-02-06 60.47 60.84 60.43 60.58 0.0M
2023-02-03 60.76 61.09 60.60 60.68 0.0M
2023-02-02 60.86 60.92 60.41 60.92 0.0M
2023-02-01 60.00 60.72 59.71 60.69 0.0M
2023-01-31 60.29 60.29 59.86 60.14 0.0M
2023-01-30 60.03 60.39 59.93 60.00 0.0M
2023-01-27 60.23 60.28 59.96 60.07 0.0M
2023-01-26 60.10 60.13 59.72 60.02 0.0M
2023-01-25 59.67 59.89 59.29 59.89 0.0M
2023-01-24 59.88 60.09 59.81 59.95 0.0M
2023-01-23 59.87 60.13 59.70 59.92 0.0M
2023-01-20 59.20 59.85 59.15 59.85 0.0M
2023-01-19 59.82 59.90 59.28 59.28 0.0M
2023-01-18 60.47 60.47 59.89 59.89 0.0M
2023-01-17 60.35 60.77 60.12 60.19 0.0M
2023-01-13 59.90 60.68 59.81 60.48 0.0M
2023-01-12 60.41 60.73 60.13 60.19 0.0M
2023-01-11 60.18 60.26 60.11 60.11 0.0M
2023-01-10 59.95 60.07 59.95 59.99 0.0M
2023-01-09 60.15 60.70 59.75 59.83 0.1M
2023-01-06 59.60 60.00 59.59 60.00 0.0M
2023-01-05 59.38 59.38 59.16 59.29 0.0M
2023-01-04 58.99 59.30 58.96 59.26 0.0M
2023-01-03 58.98 59.01 58.18 58.89 0.0M