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
2024-12-31 65.68 66.83 64.35 65.54 0.0M
2024-12-30 65.40 65.82 64.85 65.68 0.0M
2024-12-27 65.68 65.80 64.99 65.40 0.0M
2024-12-26 65.35 65.50 65.11 65.40 0.0M
2024-12-24 66.64 66.64 65.14 65.35 0.0M
2024-12-23 65.81 65.81 65.13 65.26 0.0M
2024-12-20 64.36 65.48 64.01 65.48 0.0M
2024-12-19 65.78 65.78 65.22 65.45 0.1M
2024-12-18 65.85 65.85 65.52 65.52 0.0M
2024-12-17 65.82 65.85 65.63 65.69 0.0M
2024-12-16 65.61 65.94 65.61 65.79 0.0M
2024-12-13 65.74 65.93 65.69 65.69 0.0M
2024-12-12 66.48 66.49 65.90 65.97 0.0M
2024-12-11 65.79 65.91 65.65 65.82 0.0M
2024-12-10 65.55 65.79 65.55 65.72 0.0M
2024-12-09 65.80 65.80 65.56 65.70 0.0M
2024-12-06 65.48 65.79 65.12 65.52 0.0M
2024-12-05 65.79 65.79 65.60 65.60 0.0M
2024-12-04 65.90 65.90 65.57 65.61 0.0M
2024-12-03 65.60 65.65 65.52 65.52 0.0M
2024-12-02 65.75 66.07 65.52 65.52 0.0M
2024-11-29 65.56 65.85 65.56 65.82 0.0M
2024-11-27 65.57 65.85 65.57 65.75 0.0M
2024-11-26 65.94 65.95 65.67 65.78 0.0M
2024-11-25 65.86 65.89 65.66 65.78 0.0M
2024-11-22 65.83 66.32 65.70 65.83 0.0M
2024-11-21 65.87 66.13 65.79 65.82 0.0M
2024-11-20 65.90 65.90 65.75 65.80 0.0M
2024-11-19 65.48 65.79 65.48 65.65 0.0M
2024-11-18 65.47 65.61 65.47 65.56 0.0M
2024-11-15 65.84 65.84 65.50 65.52 0.0M
2024-11-14 65.87 65.87 65.62 65.75 0.0M
2024-11-13 65.68 65.99 65.50 65.75 0.0M
2024-11-12 65.99 66.00 65.77 65.77 0.0M
2024-11-11 66.00 66.00 65.35 65.74 0.0M
2024-11-08 65.75 65.91 65.55 65.87 0.0M
2024-11-07 65.61 65.64 65.40 65.57 0.0M
2024-11-06 65.50 65.70 65.39 65.59 0.0M
2024-11-05 65.21 65.28 65.10 65.10 0.0M
2024-11-04 65.20 65.26 65.01 65.01 0.0M
2024-11-01 65.13 65.25 65.02 65.02 0.0M
2024-10-31 65.42 65.48 65.24 65.36 0.0M
2024-10-30 65.50 65.50 65.25 65.28 0.0M
2024-10-29 65.50 65.50 65.23 65.34 0.0M
2024-10-28 65.24 65.43 65.24 65.39 0.0M
2024-10-25 65.01 65.49 65.01 65.13 0.0M
2024-10-24 65.21 65.27 65.04 65.11 0.0M
2024-10-23 65.13 65.20 64.97 65.09 0.0M
2024-10-22 65.03 65.15 65.03 65.12 0.0M
2024-10-21 65.20 65.20 65.00 65.20 0.0M
2024-10-18 65.10 65.13 65.00 65.04 0.0M
2024-10-17 65.21 65.31 65.06 65.06 0.0M
2024-10-16 65.50 65.50 64.89 65.18 0.0M
2024-10-15 65.30 65.58 64.59 65.13 0.0M
2024-10-14 64.94 65.08 64.88 65.08 0.0M
2024-10-11 64.79 64.91 64.70 64.83 0.0M
2024-10-10 64.90 64.90 64.78 64.84 0.0M
2024-10-09 64.76 65.42 64.76 64.84 0.0M
2024-10-08 64.88 64.88 64.59 64.70 0.0M
2024-10-07 64.76 64.93 64.76 64.80 0.0M
2024-10-04 64.69 64.93 64.49 64.87 0.0M
2024-10-03 64.47 64.51 64.26 64.44 0.0M
2024-10-02 64.33 64.51 64.32 64.41 0.0M
2024-10-01 64.54 64.54 64.22 64.33 0.0M
2024-09-30 64.85 64.86 64.65 64.81 0.0M
2024-09-27 64.66 65.59 64.60 64.69 0.0M
2024-09-26 64.72 64.72 64.59 64.70 0.0M
2024-09-25 64.66 64.66 64.46 64.57 0.0M
2024-09-24 64.61 64.67 64.44 64.58 0.0M
2024-09-23 64.81 64.81 64.66 64.67 0.0M
2024-09-20 64.56 64.77 64.43 64.67 0.0M
2024-09-19 64.75 64.98 64.01 64.76 0.0M
2024-09-18 64.46 64.67 64.33 64.51 0.0M
2024-09-17 64.38 64.45 64.23 64.43 0.0M
2024-09-16 64.99 64.99 64.04 64.25 0.0M
2024-09-13 64.10 64.10 63.92 64.06 0.0M
2024-09-12 63.85 64.06 63.85 63.93 0.0M
2024-09-11 64.99 64.99 63.80 63.80 0.0M
2024-09-10 63.99 64.39 63.63 63.73 0.0M
2024-09-09 64.03 64.03 63.86 63.94 0.0M
2024-09-06 64.01 64.16 63.80 63.90 0.0M
2024-09-05 64.04 64.14 63.92 64.09 0.0M
2024-09-04 63.63 64.34 63.62 64.04 0.0M
2024-09-03 64.09 64.42 63.87 63.89 0.0M
2024-08-30 64.29 64.66 64.29 64.53 0.0M
2024-08-29 64.47 64.50 64.26 64.37 0.0M
2024-08-28 64.37 64.61 64.22 64.31 0.0M
2024-08-27 64.44 64.44 64.09 64.09 0.0M
2024-08-26 64.88 64.88 64.31 64.40 0.0M
2024-08-23 64.39 64.51 64.26 64.41 0.0M
2024-08-22 64.21 64.27 64.14 64.21 0.0M
2024-08-21 64.12 64.13 64.00 64.06 0.0M
2024-08-20 64.20 64.21 64.00 64.10 0.0M
2024-08-19 63.54 64.22 63.50 64.13 0.0M
2024-08-16 63.52 64.99 63.52 64.00 0.0M
2024-08-15 63.99 64.00 63.78 64.00 0.0M
2024-08-14 63.60 63.65 63.35 63.54 0.0M
2024-08-13 63.03 63.48 61.76 63.14 0.1M
2024-08-12 63.39 63.55 63.19 63.19 0.0M
2024-08-09 63.41 63.43 63.30 63.42 0.0M
2024-08-08 63.57 63.60 63.04 63.48 0.0M
2024-08-07 63.37 63.65 63.32 63.32 0.0M
2024-08-06 62.34 63.32 62.34 63.12 0.0M
2024-08-05 62.40 62.40 61.79 62.35 0.0M
2024-08-02 63.13 63.19 62.76 62.90 0.0M
2024-08-01 63.88 63.93 63.64 63.73 0.0M
2024-07-31 64.46 65.17 64.25 64.40 0.0M
2024-07-30 64.25 64.49 64.25 64.36 0.0M
2024-07-29 64.43 64.50 64.35 64.42 0.0M
2024-07-26 65.20 65.20 64.45 64.58 0.0M
2024-07-25 64.93 65.19 64.42 64.52 0.0M
2024-07-24 64.90 66.57 64.50 64.66 0.0M
2024-07-23 64.40 64.83 64.25 64.56 0.0M
2024-07-22 64.55 64.78 64.45 64.77 0.0M
2024-07-19 64.38 64.44 64.37 64.37 0.0M
2024-07-18 64.69 64.69 64.27 64.39 0.0M
2024-07-17 64.51 64.51 64.25 64.36 0.0M
2024-07-16 64.42 64.45 64.26 64.26 0.0M
2024-07-15 64.49 64.55 64.01 64.25 0.0M
2024-07-12 63.91 64.32 63.90 64.16 0.0M
2024-07-11 64.12 64.12 63.90 64.03 0.0M
2024-07-10 64.49 65.42 64.00 64.13 0.0M
2024-07-09 64.04 64.16 63.81 63.96 0.0M
2024-07-08 63.85 64.09 63.85 64.02 0.0M
2024-07-05 63.81 64.05 63.80 63.96 0.0M
2024-07-03 63.88 63.92 63.73 63.92 0.0M
2024-07-02 63.53 63.92 63.53 63.86 0.0M
2024-07-01 63.95 64.05 63.84 64.00 0.0M
2024-06-28 63.86 64.27 63.86 64.14 0.0M
2024-06-27 64.24 64.24 64.01 64.05 0.0M
2024-06-26 63.97 64.21 63.97 64.08 0.0M
2024-06-25 64.13 64.17 63.95 64.07 0.0M
2024-06-24 64.16 64.24 63.00 64.08 0.0M
2024-06-21 63.24 64.40 61.49 63.93 0.0M
2024-06-20 63.99 63.99 63.87 63.93 0.0M
2024-06-18 63.94 63.97 63.76 63.85 0.0M
2024-06-17 63.63 63.93 63.63 63.93 0.0M
2024-06-14 63.93 63.93 63.00 63.63 0.0M
2024-06-13 64.16 64.22 63.91 63.98 0.0M
2024-06-12 64.32 64.32 64.16 64.20 0.0M
2024-06-11 64.17 64.30 64.13 64.16 0.0M
2024-06-10 63.97 64.55 63.97 64.16 0.0M
2024-06-07 64.00 64.37 63.76 63.86 0.0M
2024-06-06 64.19 64.19 63.91 64.08 0.0M
2024-06-05 64.20 64.21 64.10 64.13 0.0M
2024-06-04 64.20 64.99 63.99 63.99 0.0M
2024-06-03 64.26 64.48 64.01 64.06 0.0M
2024-05-31 64.41 64.90 64.14 64.56 0.0M
2024-05-30 64.29 64.50 64.29 64.41 0.0M
2024-05-29 64.57 64.57 64.42 64.45 0.0M
2024-05-28 64.50 64.70 64.45 64.45 0.0M
2024-05-24 64.19 64.92 64.19 64.72 0.0M
2024-05-23 64.41 64.50 64.36 64.36 0.0M
2024-05-22 64.50 64.52 64.20 64.34 0.0M
2024-05-21 64.50 64.50 64.44 64.47 0.0M
2024-05-20 64.50 64.50 64.31 64.42 0.0M
2024-05-17 64.47 64.48 64.24 64.45 0.0M
2024-05-16 64.30 64.39 64.19 64.32 0.0M
2024-05-15 64.15 64.37 64.13 64.17 0.0M
2024-05-14 64.15 64.15 64.04 64.09 0.0M
2024-05-13 64.38 64.38 64.10 64.10 0.0M
2024-05-10 63.90 64.42 63.90 64.24 0.0M
2024-05-09 64.32 64.32 64.15 64.16 0.0M
2024-05-08 64.14 64.38 64.14 64.32 0.0M
2024-05-07 64.36 64.49 64.21 64.30 0.0M
2024-05-06 64.17 64.50 63.79 64.40 0.0M
2024-05-03 64.16 64.44 64.16 64.30 0.0M
2024-05-02 63.95 64.18 63.93 64.08 0.0M
2024-05-01 64.01 64.36 63.91 64.13 0.0M
2024-04-30 64.06 64.50 64.06 64.32 0.0M
2024-04-29 64.41 64.61 64.22 64.41 0.0M
2024-04-26 64.52 64.53 64.09 64.38 0.0M
2024-04-25 64.05 64.24 63.75 64.20 0.0M
2024-04-24 64.22 64.40 64.02 64.20 0.0M
2024-04-23 64.50 64.50 63.93 64.23 0.0M
2024-04-22 63.80 64.08 63.10 64.03 0.1M
2024-04-19 63.74 63.82 63.66 63.74 0.0M
2024-04-18 63.73 63.73 63.38 63.66 0.0M
2024-04-17 64.12 64.12 63.33 63.74 0.0M
2024-04-16 63.82 63.92 63.41 63.52 0.0M
2024-04-15 64.07 64.11 63.66 63.81 0.0M
2024-04-12 63.65 64.03 63.64 63.81 0.0M
2024-04-11 64.12 64.12 63.77 63.93 0.0M
2024-04-10 65.00 65.00 63.71 64.13 0.0M
2024-04-09 64.31 64.41 64.01 64.20 0.0M
2024-04-08 63.89 64.14 63.80 64.03 0.0M
2024-04-05 64.11 64.11 63.75 63.75 0.0M
2024-04-04 63.68 64.03 63.63 63.72 0.0M
2024-04-03 64.02 64.19 63.60 63.75 0.0M
2024-04-02 63.64 63.86 63.56 63.66 0.0M
2024-04-01 63.99 64.04 63.59 63.87 0.0M
2024-03-28 64.31 64.31 63.86 63.92 0.0M
2024-03-27 64.17 64.17 63.87 63.97 0.0M
2024-03-26 64.08 64.61 63.84 64.06 0.0M
2024-03-25 64.10 64.15 63.60 64.08 0.0M
2024-03-22 64.25 65.07 63.59 64.10 0.0M
2024-03-21 64.57 64.59 64.27 64.30 0.0M
2024-03-20 64.18 64.40 63.96 64.34 0.0M
2024-03-19 64.10 64.17 63.79 64.10 0.0M
2024-03-18 63.89 64.16 63.33 63.75 0.0M
2024-03-15 64.05 64.12 63.65 63.88 0.0M
2024-03-14 64.13 64.13 63.79 63.96 0.0M
2024-03-13 63.81 64.10 63.81 63.92 0.0M
2024-03-12 63.78 63.94 63.64 63.81 0.0M
2024-03-11 63.52 63.81 63.48 63.57 0.0M
2024-03-08 63.68 63.99 62.98 63.46 0.0M
2024-03-07 63.74 64.12 63.69 63.69 0.0M
2024-03-06 63.38 63.90 63.38 63.73 0.0M
2024-03-05 63.64 63.98 63.50 63.50 0.0M
2024-03-04 63.80 64.00 63.54 63.80 0.0M
2024-03-01 64.07 64.46 63.09 63.83 0.0M
2024-02-29 64.00 64.29 63.65 63.99 0.2M
2024-02-28 64.08 64.10 63.78 63.93 0.0M
2024-02-27 63.99 64.00 63.83 63.92 0.0M
2024-02-26 63.97 63.97 63.68 63.96 0.0M
2024-02-23 64.00 64.00 63.88 63.88 0.0M
2024-02-22 63.61 63.89 63.49 63.89 0.0M
2024-02-21 63.71 63.76 63.45 63.45 0.0M
2024-02-20 63.54 63.54 63.32 63.44 0.0M
2024-02-16 63.12 63.82 63.12 63.52 0.0M
2024-02-15 63.84 63.92 63.22 63.46 0.0M
2024-02-14 63.31 63.40 63.14 63.26 0.0M
2024-02-13 63.29 63.37 63.01 63.21 0.0M
2024-02-12 63.52 63.55 63.37 63.39 0.0M
2024-02-09 63.50 63.63 63.27 63.37 0.0M
2024-02-08 63.62 63.68 63.14 63.40 0.0M
2024-02-07 63.16 63.22 62.95 63.07 0.0M
2024-02-06 63.24 63.99 63.03 63.48 0.0M
2024-02-05 63.14 63.18 62.93 62.98 0.0M
2024-02-02 63.03 63.08 62.80 62.84 0.0M
2024-02-01 62.59 63.56 62.51 62.91 0.0M
2024-01-31 64.00 64.00 62.89 63.00 0.0M
2024-01-30 63.44 63.64 63.35 63.52 0.0M
2024-01-29 63.62 63.62 63.26 63.45 0.0M
2024-01-26 63.65 63.70 63.43 63.55 0.0M
2024-01-25 63.36 63.50 63.24 63.50 0.0M
2024-01-24 63.23 63.44 63.10 63.25 0.0M
2024-01-23 63.08 63.26 62.96 63.19 0.0M
2024-01-22 63.01 63.62 62.95 63.33 0.0M
2024-01-19 62.84 63.09 62.83 63.09 0.0M
2024-01-18 62.73 63.01 62.70 62.98 0.0M
2024-01-17 62.79 63.03 62.79 62.82 0.0M
2024-01-16 63.76 63.76 62.86 62.95 0.0M
2024-01-12 63.00 63.21 62.99 63.16 0.0M
2024-01-11 63.00 63.40 62.76 63.40 0.0M
2024-01-10 63.16 64.01 63.15 63.42 0.0M
2024-01-09 62.70 65.13 62.53 63.06 0.1M
2024-01-08 62.80 62.81 62.40 62.80 0.0M
2024-01-05 62.41 62.77 62.41 62.62 0.0M
2024-01-04 62.54 62.56 62.51 62.52 0.0M
2024-01-03 62.53 62.53 62.18 62.48 0.0M
2024-01-02 62.55 62.83 62.52 62.64 0.0M