ProShares S&P 500® ex-Technology ETF (SPXT)

SPXT
🏛️ 美国 →
100.42
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
2025-09-26 100.12 100.46 99.99 100.42 0.0M
2025-09-25 99.80 99.85 99.62 99.67 0.0M
2025-09-24 100.90 100.90 100.39 100.39 0.0M
2025-09-23 101.53 101.53 100.88 100.95 0.0M
2025-09-22 101.35 101.38 101.21 101.23 0.0M
2025-09-19 101.26 101.63 101.26 101.47 0.0M
2025-09-18 101.72 101.72 101.28 101.31 0.0M
2025-09-17 101.35 101.46 100.85 101.20 0.0M
2025-09-16 101.18 101.22 100.90 101.07 0.0M
2025-09-15 101.23 101.25 100.85 100.92 0.0M
2025-09-12 100.93 100.93 100.62 100.65 0.0M
2025-09-11 99.78 100.96 99.78 100.91 0.0M
2025-09-10 99.94 99.94 99.72 99.75 0.0M
2025-09-09 99.69 100.18 99.69 100.18 0.0M
2025-09-08 99.72 99.75 99.39 99.75 0.0M
2025-09-05 100.34 100.39 99.53 99.72 0.0M
2025-09-04 99.43 100.11 99.43 100.10 0.0M
2025-09-03 99.00 99.09 98.76 99.09 0.0M
2025-09-02 98.49 98.71 98.23 98.71 0.0M
2025-08-29 99.31 99.62 99.03 99.03 0.0M
2025-08-28 99.26 99.47 99.19 99.47 0.0M
2025-08-27 98.91 99.43 98.91 99.36 0.0M
2025-08-26 98.76 99.18 98.74 99.18 0.0M
2025-08-25 99.06 99.33 98.89 98.89 0.0M
2025-08-22 98.55 99.52 98.39 99.35 0.0M
2025-08-21 98.16 98.16 97.83 97.83 0.0M
2025-08-20 97.87 98.38 97.87 98.25 0.0M
2025-08-19 98.10 98.56 98.10 98.13 0.0M
2025-08-18 98.19 98.26 98.04 98.14 0.0M
2025-08-15 98.30 98.30 98.15 98.15 0.0M
2025-08-14 97.73 98.22 97.73 98.22 0.0M
2025-08-13 97.90 98.14 97.90 98.14 0.0M
2025-08-12 97.30 97.53 97.30 97.52 0.0M
2025-08-11 96.65 96.82 96.53 96.53 0.0M
2025-08-08 96.90 96.90 96.48 96.65 0.0M
2025-08-07 96.80 96.80 95.88 96.06 0.0M
2025-08-06 96.33 96.48 96.29 96.45 0.0M
2025-08-05 96.04 96.06 96.04 96.06 0.0M
2025-08-04 95.99 96.39 95.85 96.39 0.0M
2025-08-01 95.30 95.30 95.10 95.25 0.0M
2025-07-31 96.53 97.44 96.47 96.47 0.0M
2025-07-30 97.44 97.53 96.88 96.88 0.0M
2025-07-29 97.28 97.35 97.25 97.30 0.0M
2025-07-28 97.89 98.06 97.53 97.68 0.0M
2025-07-25 97.57 98.02 97.57 98.01 0.0M
2025-07-24 97.86 97.86 97.61 97.61 0.0M
2025-07-23 97.50 97.78 97.29 97.71 0.0M
2025-07-22 96.89 97.00 96.79 97.00 0.0M
2025-07-21 96.29 96.89 96.28 96.45 0.0M
2025-07-18 96.23 96.23 96.02 96.20 0.0M
2025-07-17 95.62 96.24 95.62 96.24 0.0M
2025-07-16 95.90 95.90 95.38 95.84 0.0M
2025-07-15 96.49 96.49 95.55 95.55 0.0M
2025-07-14 96.46 96.69 96.45 96.65 0.0M
2025-07-11 96.38 96.52 95.87 96.30 0.0M
2025-07-10 96.41 96.87 96.41 96.71 0.0M
2025-07-09 96.26 96.29 96.00 96.25 0.0M
2025-07-08 95.90 96.00 95.78 95.78 0.0M
2025-07-07 96.63 96.63 95.68 96.03 0.0M
2025-07-03 96.79 96.79 96.79 96.79 0.0M
2025-07-02 96.16 96.28 96.03 96.19 0.0M
2025-07-01 95.73 96.18 95.69 96.15 0.0M
2025-06-30 95.86 95.87 95.57 95.83 0.0M
2025-06-27 95.00 95.45 94.95 95.45 0.0M
2025-06-26 94.68 94.82 94.66 94.82 0.0M
2025-06-25 94.11 94.14 93.88 94.03 0.0M
2025-06-24 94.71 94.90 94.71 94.89 0.0M
2025-06-23 93.18 94.02 92.99 94.02 0.0M
2025-06-20 93.59 93.67 93.08 93.28 0.0M
2025-06-18 93.69 93.69 93.37 93.37 0.0M
2025-06-17 94.12 94.22 93.54 93.55 0.0M
2025-06-16 94.38 94.74 94.25 94.36 0.0M
2025-06-13 93.93 94.13 93.62 93.62 0.0M
2025-06-12 94.36 94.60 94.36 94.53 0.0M
2025-06-11 95.01 95.01 94.53 94.53 0.0M
2025-06-10 94.45 94.76 94.45 94.76 0.0M
2025-06-09 93.98 94.85 93.85 94.29 0.0M
2025-06-06 94.39 94.39 93.95 94.26 0.0M
2025-06-05 93.74 93.92 92.84 93.07 0.0M
2025-06-04 93.92 93.92 93.69 93.69 0.0M
2025-06-03 93.73 93.98 93.73 93.78 0.0M
2025-06-02 92.93 93.52 92.89 93.52 0.0M
2025-05-30 92.93 93.44 92.93 93.44 0.0M
2025-05-29 93.38 93.38 93.05 93.23 0.0M
2025-05-28 93.65 93.65 92.89 92.89 0.0M
2025-05-27 92.75 93.62 92.75 93.50 0.0M
2025-05-23 91.56 92.21 91.56 91.84 0.0M
2025-05-22 92.23 92.75 92.23 92.38 0.0M
2025-05-21 93.28 93.41 92.34 92.34 0.0M
2025-05-20 93.98 93.98 93.69 93.69 0.0M
2025-05-19 93.69 94.13 93.69 94.03 0.0M
2025-05-16 93.13 93.88 93.13 93.86 0.0M
2025-05-15 92.18 93.00 92.18 92.91 0.1M
2025-05-14 92.79 92.79 92.35 92.39 0.0M
2025-05-13 92.81 93.04 92.49 92.69 0.0M
2025-05-12 92.76 92.78 92.05 92.78 0.0M
2025-05-09 90.80 90.80 90.21 90.24 0.0M
2025-05-08 91.21 91.21 90.01 90.38 0.0M
2025-05-07 90.04 90.16 89.57 89.92 0.0M
2025-05-06 89.83 90.19 89.63 89.63 0.0M
2025-05-05 90.32 90.90 90.32 90.47 0.0M
2025-05-02 90.74 91.14 90.43 90.94 0.0M
2025-05-01 89.40 90.03 89.40 89.58 0.0M
2025-04-30 87.62 89.63 87.62 89.63 0.0M
2025-04-29 88.99 89.62 88.99 89.55 0.0M
2025-04-28 89.04 89.04 88.41 89.04 0.0M
2025-04-25 88.41 88.72 88.41 88.72 0.0M
2025-04-24 87.18 88.51 87.04 88.51 0.0M
2025-04-23 88.51 88.51 87.22 87.34 0.0M
2025-04-22 85.41 86.26 85.41 86.26 0.0M
2025-04-21 85.13 85.13 83.38 84.13 0.0M
2025-04-17 86.19 86.39 85.99 85.99 0.0M
2025-04-16 86.75 87.04 85.40 85.60 0.0M
2025-04-15 87.49 87.80 86.89 86.94 0.0M
2025-04-14 87.37 87.58 86.97 87.22 0.0M
2025-04-11 84.94 86.51 84.67 86.51 0.0M
2025-04-10 86.65 86.65 83.82 85.23 0.0M
2025-04-09 80.95 87.83 80.92 87.83 0.0M
2025-04-08 85.40 90.00 81.61 81.62 0.1M
2025-04-07 80.58 85.41 79.66 82.63 0.0M
2025-04-04 86.27 86.27 83.11 83.11 0.0M
2025-04-03 88.76 88.91 88.23 88.23 0.0M
2025-04-02 90.52 91.90 90.52 91.90 0.0M
2025-04-01 90.87 91.18 90.61 91.14 0.0M
2025-03-31 89.49 91.15 89.45 91.09 0.1M
2025-03-28 91.61 91.61 90.28 90.37 0.0M
2025-03-27 91.89 92.62 91.89 92.00 0.0M
2025-03-26 92.76 92.76 92.15 92.15 0.0M
2025-03-25 93.11 93.11 92.78 92.91 0.0M
2025-03-24 92.46 92.85 92.40 92.85 0.0M
2025-03-21 90.63 91.17 90.63 91.17 0.0M
2025-03-20 91.85 91.85 91.23 91.30 0.0M
2025-03-19 90.85 91.42 90.71 91.37 0.0M
2025-03-18 90.94 91.05 90.35 90.51 0.0M
2025-03-17 91.03 91.45 91.03 91.36 0.0M
2025-03-14 89.57 90.56 89.57 90.56 0.0M
2025-03-13 89.49 89.56 88.87 88.87 0.0M
2025-03-12 90.74 90.74 89.64 89.96 0.0M
2025-03-11 90.83 90.83 89.49 90.04 0.0M
2025-03-10 91.60 91.85 90.68 90.84 0.0M
2025-03-07 92.00 92.68 91.22 92.68 0.0M
2025-03-06 92.90 93.19 92.02 92.44 0.0M
2025-03-05 92.89 93.81 92.84 93.81 0.0M
2025-03-04 93.70 93.83 92.59 92.88 0.0M
2025-03-03 95.90 95.90 93.99 94.38 0.0M
2025-02-28 94.20 95.34 94.01 95.34 0.0M
2025-02-27 94.62 95.14 94.00 94.00 0.0M
2025-02-26 95.32 95.32 94.25 94.49 0.0M
2025-02-25 94.94 94.94 94.34 94.86 0.0M
2025-02-24 95.11 95.41 94.72 94.94 0.0M
2025-02-21 95.83 95.89 94.89 94.97 0.0M
2025-02-20 96.50 96.50 95.93 96.28 0.0M
2025-02-19 96.39 96.83 96.39 96.83 0.0M
2025-02-18 96.58 96.63 96.22 96.63 0.0M
2025-02-14 96.86 96.86 96.46 96.49 0.0M
2025-02-13 96.22 96.71 96.16 96.71 0.0M
2025-02-12 95.81 96.14 95.81 95.91 0.0M
2025-02-11 96.03 96.28 95.94 96.25 0.0M
2025-02-10 96.49 96.49 96.05 96.33 0.0M
2025-02-07 97.03 97.03 95.98 95.98 0.0M
2025-02-06 96.98 96.98 96.34 96.87 0.0M
2025-02-05 96.29 96.64 96.29 96.64 0.0M
2025-02-04 96.26 96.82 96.26 96.80 0.0M
2025-02-03 95.23 96.62 95.23 96.50 0.0M
2025-01-31 97.27 97.62 96.66 96.66 0.0M
2025-01-30 96.82 97.24 96.66 97.02 0.0M
2025-01-29 96.35 96.52 96.00 96.09 0.0M
2025-01-28 96.57 96.64 96.15 96.28 0.0M
2025-01-27 95.68 96.38 95.59 96.38 0.0M
2025-01-24 95.73 96.08 95.73 95.96 0.0M
2025-01-23 95.51 95.85 95.35 95.85 0.0M
2025-01-22 95.68 95.68 95.22 95.22 0.0M
2025-01-21 95.12 95.47 95.12 95.45 0.0M
2025-01-17 94.42 94.68 94.31 94.43 0.0M
2025-01-16 93.47 93.78 93.47 93.76 0.0M
2025-01-15 93.50 93.66 93.44 93.49 0.0M
2025-01-14 91.70 92.21 91.41 91.92 0.0M
2025-01-13 90.70 91.75 90.70 91.75 0.1M
2025-01-10 91.96 91.96 91.03 91.20 0.0M
2025-01-08 91.82 92.24 91.82 92.24 0.0M
2025-01-07 92.90 92.98 92.07 92.07 0.0M
2025-01-06 93.04 93.04 92.35 92.48 0.0M
2025-01-03 91.78 92.49 91.78 92.39 0.0M
2025-01-02 92.00 92.00 91.22 91.40 0.0M