ProShares S&P Kensho Cleantech ETF (CTEX)

CTEX
🏛️ 美国 →
30.39
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 30.36 30.50 30.20 30.39 0.0M
2025-09-25 29.51 30.36 29.51 30.36 0.0M
2025-09-24 30.00 30.77 30.00 30.30 0.0M
2025-09-23 31.10 31.13 29.91 29.98 0.0M
2025-09-22 30.22 31.21 30.22 31.21 0.0M
2025-09-19 30.18 30.46 30.17 30.29 0.0M
2025-09-18 29.33 29.74 29.21 29.74 0.0M
2025-09-17 28.84 29.21 28.84 29.21 0.0M
2025-09-16 28.51 28.68 28.35 28.68 0.0M
2025-09-15 28.34 28.36 28.26 28.30 0.0M
2025-09-12 27.69 27.73 27.69 27.73 0.0M
2025-09-11 27.62 27.62 27.62 27.62 0.0M
2025-09-10 27.16 27.16 27.16 27.16 0.0M
2025-09-09 26.67 26.67 26.67 26.67 0.0M
2025-09-08 27.35 27.35 27.17 27.17 0.0M
2025-09-05 27.65 27.65 27.65 27.65 0.0M
2025-09-04 26.88 26.88 26.88 26.88 0.0M
2025-09-03 26.51 26.51 26.51 26.51 0.0M
2025-09-02 26.33 26.46 26.27 26.37 0.0M
2025-08-29 26.61 26.61 26.61 26.61 0.0M
2025-08-28 26.75 26.75 26.71 26.71 0.0M
2025-08-27 26.68 26.68 26.52 26.52 0.0M
2025-08-26 26.70 26.70 26.70 26.70 0.0M
2025-08-25 26.48 26.58 26.42 26.58 0.0M
2025-08-22 26.16 26.16 26.16 26.16 0.0M
2025-08-21 25.22 25.22 25.16 25.16 0.0M
2025-08-20 25.85 25.94 25.79 25.79 0.0M
2025-08-19 26.11 26.17 25.90 25.90 0.0M
2025-08-18 25.87 26.46 25.87 26.42 0.0M
2025-08-15 25.31 26.06 25.00 25.51 0.0M
2025-08-14 24.06 24.33 24.06 24.33 0.0M
2025-08-13 24.89 24.89 24.73 24.73 0.0M
2025-08-12 24.29 24.31 24.29 24.31 0.0M
2025-08-11 24.26 24.26 24.06 24.06 0.0M
2025-08-08 24.20 24.20 24.10 24.10 0.0M
2025-08-07 24.15 24.15 24.15 24.15 0.0M
2025-08-06 23.88 23.97 23.88 23.97 0.0M
2025-08-05 24.33 24.33 24.13 24.13 0.0M
2025-08-04 23.85 24.15 23.85 24.00 0.0M
2025-08-01 23.66 23.66 23.66 23.66 0.0M
2025-07-31 23.95 24.60 23.95 24.17 0.0M
2025-07-30 24.08 24.08 24.08 24.08 0.0M
2025-07-29 24.06 24.06 24.06 24.06 0.0M
2025-07-28 24.50 24.50 24.50 24.50 0.0M
2025-07-25 24.64 24.64 24.64 24.64 0.0M
2025-07-24 24.59 24.59 24.59 24.59 0.0M
2025-07-23 24.39 24.39 24.39 24.39 0.0M
2025-07-22 23.89 24.56 23.89 24.56 0.0M
2025-07-21 24.00 24.11 23.74 23.74 0.0M
2025-07-18 23.51 23.51 23.51 23.51 0.0M
2025-07-17 23.17 23.17 23.17 23.17 0.0M
2025-07-16 22.99 22.99 22.99 22.99 0.0M
2025-07-15 23.31 23.31 23.31 23.31 0.0M
2025-07-14 23.36 23.36 23.36 23.36 0.0M
2025-07-11 23.16 23.16 23.16 23.16 0.0M
2025-07-10 23.62 23.62 23.62 23.62 0.0M
2025-07-09 23.60 23.60 23.60 23.60 0.0M
2025-07-08 23.02 23.02 23.02 23.02 0.0M
2025-07-07 23.28 23.28 23.18 23.18 0.0M
2025-07-03 23.40 23.40 23.40 23.40 0.0M
2025-07-02 22.31 22.31 22.31 22.31 0.0M
2025-07-01 21.45 21.45 21.45 21.45 0.0M
2025-06-30 21.03 21.03 21.03 21.03 0.0M
2025-06-27 20.85 20.85 20.85 20.85 0.0M
2025-06-26 20.95 20.95 20.95 20.95 0.0M
2025-06-25 20.37 20.41 20.37 20.39 0.0M
2025-06-24 20.55 20.55 20.55 20.55 0.0M
2025-06-23 20.06 20.06 20.06 20.06 0.0M
2025-06-20 19.95 19.95 19.95 19.95 0.0M
2025-06-18 20.17 20.17 20.17 20.17 0.0M
2025-06-17 19.67 19.86 19.65 19.86 0.0M
2025-06-16 21.23 21.23 21.23 21.23 0.0M
2025-06-13 20.77 20.77 20.77 20.77 0.0M
2025-06-12 20.57 20.57 20.57 20.57 0.0M
2025-06-11 20.74 20.74 20.74 20.74 0.0M
2025-06-10 20.71 20.84 20.69 20.84 0.0M
2025-06-09 20.44 20.44 20.44 20.44 0.0M
2025-06-06 20.21 20.21 20.21 20.21 0.0M
2025-06-05 19.77 19.77 19.77 19.77 0.0M
2025-06-04 19.74 19.74 19.74 19.74 0.0M
2025-06-03 19.51 19.78 19.51 19.78 0.0M
2025-06-02 18.96 18.97 18.96 18.97 0.0M
2025-05-30 19.15 19.26 19.15 19.26 0.0M
2025-05-29 19.58 19.58 19.23 19.23 0.0M
2025-05-28 19.81 19.81 19.81 19.81 0.0M
2025-05-27 19.81 19.81 19.81 19.81 0.0M
2025-05-23 19.65 19.65 19.65 19.65 0.0M
2025-05-22 18.67 19.35 18.67 19.32 0.0M
2025-05-21 20.50 20.50 20.26 20.27 0.0M
2025-05-20 20.91 20.93 20.91 20.93 0.0M
2025-05-19 20.96 20.96 20.96 20.96 0.0M
2025-05-16 21.51 21.51 21.51 21.51 0.0M
2025-05-15 21.50 21.50 21.50 21.50 0.0M
2025-05-14 21.30 21.45 21.30 21.45 0.0M
2025-05-13 20.92 21.62 20.92 21.33 0.0M
2025-05-12 20.54 20.54 20.49 20.49 0.0M
2025-05-09 19.49 19.49 19.49 19.49 0.0M
2025-05-08 18.92 18.92 18.92 18.92 0.0M
2025-05-07 18.29 18.29 18.28 18.28 0.0M
2025-05-06 17.72 17.72 17.63 17.63 0.0M
2025-05-05 17.35 17.35 17.35 17.35 0.0M
2025-05-02 17.63 17.63 17.63 17.63 0.0M
2025-05-01 17.27 17.36 17.27 17.36 0.0M
2025-04-30 16.88 17.13 16.88 17.13 0.0M
2025-04-29 17.48 17.67 17.48 17.67 0.0M
2025-04-28 17.89 17.89 17.80 17.80 0.0M
2025-04-25 17.20 17.64 17.19 17.64 0.0M
2025-04-24 16.78 17.00 16.78 17.00 0.0M
2025-04-23 16.86 16.86 16.44 16.44 0.0M
2025-04-22 16.43 16.50 16.43 16.46 0.0M
2025-04-21 15.80 15.84 15.61 15.84 0.0M
2025-04-17 16.28 16.40 16.28 16.40 0.0M
2025-04-16 16.49 16.49 16.37 16.37 0.0M
2025-04-15 16.80 16.80 16.58 16.58 0.0M
2025-04-14 16.61 16.61 16.61 16.61 0.0M
2025-04-11 15.62 16.29 15.62 16.29 0.0M
2025-04-10 15.41 15.71 15.41 15.71 0.0M
2025-04-09 15.14 16.79 15.14 16.79 0.0M
2025-04-08 16.39 16.39 15.11 15.11 0.0M
2025-04-07 16.28 16.69 15.97 15.99 0.0M
2025-04-04 15.97 16.11 15.34 16.11 0.0M
2025-04-03 17.02 17.02 16.74 16.85 0.0M
2025-04-02 17.64 17.89 17.63 17.89 0.0M
2025-04-01 17.01 17.65 17.01 17.65 0.0M
2025-03-31 17.14 17.40 17.14 17.40 0.0M
2025-03-28 17.51 17.61 17.51 17.61 0.0M
2025-03-27 18.06 18.12 17.96 17.96 0.0M
2025-03-26 18.66 18.66 18.20 18.20 0.0M
2025-03-25 18.77 18.77 18.77 18.77 0.0M
2025-03-24 19.19 19.19 18.79 18.79 0.0M
2025-03-21 18.65 18.72 18.64 18.72 0.0M
2025-03-20 19.26 19.26 19.01 19.01 0.0M
2025-03-19 18.97 19.19 18.97 19.19 0.0M
2025-03-18 18.59 18.72 18.59 18.72 0.0M
2025-03-17 18.86 19.06 18.82 19.06 0.0M
2025-03-14 18.59 18.61 18.55 18.61 0.0M
2025-03-13 18.44 18.47 18.22 18.22 0.0M
2025-03-12 18.36 18.42 18.36 18.40 0.0M
2025-03-11 18.54 18.54 18.06 18.46 0.0M
2025-03-10 18.69 18.69 18.37 18.37 0.0M
2025-03-07 18.97 18.98 18.97 18.98 0.0M
2025-03-06 18.71 18.71 18.57 18.57 0.0M
2025-03-05 18.62 18.98 18.62 18.98 0.0M
2025-03-04 17.84 18.47 17.84 18.47 0.0M
2025-03-03 19.23 19.23 18.09 18.09 0.0M
2025-02-28 19.58 19.58 19.43 19.43 0.0M
2025-02-27 20.49 20.53 20.00 20.00 0.0M
2025-02-26 21.05 21.05 20.63 20.63 0.0M
2025-02-25 20.29 20.29 20.15 20.26 0.0M
2025-02-24 20.40 20.57 20.40 20.47 0.0M
2025-02-21 20.82 20.82 20.82 20.82 0.0M
2025-02-20 21.26 21.63 21.26 21.63 0.0M
2025-02-19 21.85 21.85 21.78 21.78 0.0M
2025-02-18 21.17 21.47 21.17 21.47 0.0M
2025-02-14 21.10 21.10 21.02 21.09 0.0M
2025-02-13 20.71 20.96 20.70 20.96 0.0M
2025-02-12 20.50 20.52 20.45 20.45 0.0M
2025-02-11 20.93 21.02 20.54 20.54 0.0M
2025-02-10 21.44 21.44 21.44 21.44 0.0M
2025-02-07 21.42 21.42 21.42 21.42 0.0M
2025-02-06 21.39 21.72 21.39 21.72 0.0M
2025-02-05 21.35 21.35 20.99 20.99 0.0M
2025-02-04 21.29 21.47 21.29 21.36 0.0M
2025-02-03 20.68 20.89 20.68 20.89 0.0M
2025-01-31 21.69 21.73 21.37 21.37 0.0M
2025-01-30 21.23 21.66 21.23 21.66 0.0M
2025-01-29 21.20 21.20 20.92 20.97 0.0M
2025-01-28 20.56 20.79 20.56 20.79 0.0M
2025-01-27 21.21 21.21 21.21 21.21 0.0M
2025-01-24 22.50 22.50 22.28 22.28 0.0M
2025-01-23 21.61 22.09 21.61 22.09 0.0M
2025-01-22 21.67 21.67 21.37 21.37 0.0M
2025-01-21 22.32 22.32 21.86 21.98 0.0M
2025-01-17 22.69 22.69 22.34 22.34 0.0M
2025-01-16 22.12 22.57 22.12 22.57 0.0M
2025-01-15 22.10 22.10 22.10 22.10 0.0M
2025-01-14 22.74 22.75 21.85 21.85 0.0M
2025-01-13 22.04 22.04 22.04 22.04 0.0M
2025-01-10 21.97 22.27 21.97 22.27 0.0M
2025-01-08 22.89 22.94 22.89 22.94 0.0M
2025-01-07 24.20 24.48 24.10 24.10 0.0M
2025-01-06 23.97 24.51 23.80 23.80 0.0M
2025-01-03 23.25 23.37 23.25 23.35 0.0M
2025-01-02 21.64 22.64 21.64 22.64 0.0M