ProShares S&P Kensho Smart Factories ETF (MAKX)

MAKX
🏛️ 美国 →
51.62
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
2022-12-30 30.30 30.41 30.30 30.41 0.0M
2022-12-29 29.91 30.46 29.91 30.46 0.0M
2022-12-28 29.63 29.63 29.63 29.63 0.0M
2022-12-27 30.05 30.05 30.05 30.05 0.0M
2022-12-23 30.16 30.17 30.16 30.17 0.0M
2022-12-22 30.18 30.18 30.18 30.18 0.0M
2022-12-21 30.75 30.85 30.75 30.85 0.0M
2022-12-20 30.50 30.50 30.50 30.50 0.0M
2022-12-19 30.43 30.43 30.43 30.43 0.0M
2022-12-16 31.04 31.04 31.04 31.04 0.0M
2022-12-15 31.26 31.26 31.26 31.26 0.0M
2022-12-14 32.93 32.93 32.57 32.57 0.0M
2022-12-13 33.57 33.57 32.58 32.77 0.0M
2022-12-09 31.77 31.77 31.77 31.77 0.0M
2022-12-08 32.04 32.04 32.04 32.04 0.0M
2022-12-07 31.66 31.66 31.66 31.66 0.0M
2022-12-06 31.71 31.71 31.71 31.71 0.0M
2022-12-05 32.49 32.49 32.49 32.49 0.0M
2022-12-01 32.92 32.92 32.92 32.92 0.0M
2022-11-30 32.57 32.57 32.57 32.57 0.0M
2022-11-29 31.43 31.43 31.43 31.43 0.0M
2022-11-28 31.60 31.60 31.60 31.60 0.0M
2022-11-25 32.41 32.41 32.41 32.41 0.0M
2022-11-23 32.38 32.38 32.38 32.38 0.0M
2022-11-22 32.13 32.13 32.13 32.13 0.0M
2022-11-21 31.82 31.82 31.82 31.82 0.0M
2022-11-18 32.06 32.06 32.05 32.05 0.0M
2022-11-17 31.94 32.14 31.94 32.14 0.0M
2022-11-16 32.80 32.80 32.45 32.45 0.0M
2022-11-15 33.31 33.31 33.28 33.28 0.0M
2022-11-14 32.67 32.67 32.67 32.67 0.0M
2022-11-11 33.08 33.08 33.08 33.08 0.0M
2022-11-10 31.52 32.05 31.52 32.05 0.0M
2022-11-09 30.15 30.15 29.85 29.85 0.0M
2022-11-08 30.23 30.23 30.23 30.23 0.0M
2022-11-07 30.00 30.00 30.00 30.00 0.0M
2022-11-04 29.14 29.52 29.14 29.52 0.0M
2022-11-03 29.17 29.17 29.03 29.03 0.0M
2022-11-02 29.37 29.37 28.93 28.93 0.0M
2022-11-01 29.79 29.89 29.79 29.89 0.0M
2022-10-31 30.06 30.06 29.89 29.89 0.0M
2022-10-28 30.03 30.17 30.03 30.17 0.0M
2022-10-27 29.62 29.62 29.35 29.35 0.0M
2022-10-26 29.50 29.52 29.50 29.52 0.0M
2022-10-25 29.42 29.45 29.42 29.45 0.0M
2022-10-24 28.49 28.49 28.49 28.49 0.0M
2022-10-21 28.49 28.49 28.49 28.49 0.0M
2022-10-20 27.67 27.67 27.67 27.67 0.0M
2022-10-19 27.88 27.88 27.76 27.76 0.0M
2022-10-18 28.32 28.32 28.14 28.14 0.0M
2022-10-17 27.74 27.74 27.74 27.74 0.0M
2022-10-14 26.86 26.86 26.86 26.86 0.0M
2022-10-13 27.70 27.70 27.70 27.70 0.0M
2022-10-12 27.06 27.06 27.06 27.06 0.0M
2022-10-11 27.22 27.22 27.22 27.22 0.0M
2022-10-10 27.73 27.73 27.73 27.73 0.0M
2022-10-07 28.19 28.19 28.19 28.19 0.0M
2022-10-06 29.31 29.31 29.31 29.31 0.0M
2022-10-05 29.15 29.36 29.15 29.36 0.0M
2022-10-04 29.25 29.25 29.25 29.25 0.0M
2022-10-03 27.96 28.10 27.96 28.08 0.0M
2022-09-30 27.30 27.30 27.30 27.30 0.0M
2022-09-29 27.53 27.53 27.53 27.53 0.0M
2022-09-28 28.00 28.19 28.00 28.19 0.0M
2022-09-27 27.63 27.63 27.50 27.56 0.0M
2022-09-26 27.40 27.40 27.40 27.40 0.0M
2022-09-23 27.41 27.63 27.41 27.63 0.0M
2022-09-22 28.18 28.18 28.18 28.18 0.0M
2022-09-21 28.75 28.75 28.75 28.75 0.0M
2022-09-20 29.10 29.10 29.10 29.10 0.0M
2022-09-19 29.48 29.48 29.48 29.48 0.0M
2022-09-16 29.16 29.38 29.08 29.38 0.0M
2022-09-15 29.94 29.94 29.78 29.78 0.0M
2022-09-14 30.23 30.23 30.23 30.23 0.0M
2022-09-13 30.50 30.50 30.19 30.19 0.0M
2022-09-12 31.49 31.49 31.49 31.49 0.0M
2022-09-09 30.83 31.28 30.83 31.24 0.0M
2022-09-08 30.55 30.55 30.55 30.55 0.0M
2022-09-07 29.70 30.27 29.70 30.27 0.0M
2022-09-06 29.69 29.69 29.69 29.69 0.0M
2022-09-02 30.42 30.52 29.90 29.90 0.0M
2022-09-01 29.91 29.91 29.91 29.91 0.0M
2022-08-31 30.52 30.52 30.52 30.52 0.0M
2022-08-30 31.29 31.29 30.74 30.74 0.0M
2022-08-29 31.18 31.18 31.18 31.18 0.0M
2022-08-26 31.30 31.30 31.30 31.30 0.0M
2022-08-25 32.51 32.51 32.51 32.51 0.0M
2022-08-24 31.60 31.83 31.60 31.83 0.0M
2022-08-23 31.62 31.62 31.62 31.62 0.0M
2022-08-22 32.20 32.20 31.64 31.64 0.0M
2022-08-19 33.32 33.32 32.68 32.68 0.0M
2022-08-18 33.56 33.56 33.56 33.56 0.0M
2022-08-17 33.15 33.15 33.15 33.15 0.0M
2022-08-16 34.02 34.07 33.98 34.05 0.0M
2022-08-15 34.13 34.13 34.13 34.13 0.0M
2022-08-12 34.00 34.00 34.00 34.00 0.0M
2022-08-11 33.59 33.97 33.45 33.45 0.0M
2022-08-10 32.74 33.29 32.74 33.29 0.0M
2022-08-09 32.02 32.04 32.02 32.04 0.0M
2022-08-08 33.49 33.49 33.34 33.34 0.0M
2022-08-05 33.33 33.33 33.33 33.33 0.0M
2022-08-04 33.39 33.39 33.39 33.39 0.0M
2022-08-03 32.95 33.22 32.95 33.22 0.0M
2022-08-02 32.92 32.92 32.65 32.65 0.0M
2022-08-01 32.59 32.59 32.59 32.59 0.0M
2022-07-29 32.27 32.70 32.27 32.70 0.0M
2022-07-28 32.30 32.30 32.30 32.30 0.0M
2022-07-27 31.46 31.46 31.46 31.46 0.0M
2022-07-26 30.14 30.14 30.14 30.14 0.0M
2022-07-25 30.45 30.45 30.45 30.45 0.0M
2022-07-22 31.49 31.49 30.67 30.67 0.0M
2022-07-21 31.37 31.37 31.37 31.37 0.0M
2022-07-20 31.03 31.03 31.03 31.03 0.0M
2022-07-19 30.22 30.26 30.22 30.26 0.0M
2022-07-18 29.47 29.47 29.15 29.15 0.0M
2022-07-14 28.46 28.46 28.46 28.46 0.0M
2022-07-13 28.18 28.61 28.18 28.59 0.0M
2022-07-11 28.79 28.79 28.79 28.79 0.0M
2022-07-08 29.24 29.61 29.24 29.41 0.0M
2022-07-07 29.41 29.41 29.41 29.41 0.0M
2022-07-06 29.02 29.02 28.56 28.56 0.0M
2022-07-05 28.32 28.92 28.32 28.92 0.0M
2022-07-01 28.66 28.66 28.66 28.66 0.0M
2022-06-30 28.62 28.62 28.62 28.62 0.0M
2022-06-29 29.03 29.03 29.03 29.03 0.0M
2022-06-28 29.42 29.42 29.42 29.42 0.0M
2022-06-27 30.12 30.12 30.12 30.12 0.0M
2022-06-24 30.33 30.33 30.33 30.33 0.0M
2022-06-23 29.16 29.44 29.16 29.44 0.0M
2022-06-22 29.02 29.02 29.02 29.02 0.0M
2022-06-21 29.06 29.06 29.06 29.06 0.0M
2022-06-17 28.51 28.53 28.51 28.53 0.0M
2022-06-16 28.23 28.23 28.04 28.20 0.0M
2022-06-15 29.66 29.66 29.66 29.66 0.0M
2022-06-14 28.89 28.89 28.89 28.89 0.0M
2022-06-13 29.72 29.72 28.89 28.89 0.0M
2022-06-10 30.89 30.89 30.49 30.49 0.0M
2022-06-09 32.12 32.12 31.46 31.46 0.0M
2022-06-08 32.56 32.56 32.37 32.37 0.0M
2022-06-07 32.20 32.68 32.20 32.68 0.0M
2022-06-06 32.85 32.85 32.47 32.47 0.0M
2022-06-03 32.46 32.46 32.46 32.46 0.0M
2022-06-02 31.93 32.90 31.93 32.90 0.0M
2022-06-01 32.51 32.51 31.93 31.93 0.0M
2022-05-31 32.57 32.57 32.25 32.29 0.0M
2022-05-27 31.66 32.63 31.66 32.63 0.0M
2022-05-26 31.46 31.46 31.46 31.46 0.0M
2022-05-25 30.58 30.58 30.58 30.58 0.0M
2022-05-24 30.21 30.21 30.21 30.21 0.0M
2022-05-23 31.07 31.07 31.04 31.04 0.0M
2022-05-20 30.96 30.96 30.96 30.96 0.0M
2022-05-19 30.96 30.96 30.96 30.96 0.0M
2022-05-18 30.71 30.72 30.62 30.62 0.0M
2022-05-17 31.77 32.02 31.54 32.02 0.0M
2022-05-16 30.94 30.94 30.94 30.94 0.0M
2022-05-13 31.31 31.36 31.23 31.23 0.0M
2022-05-12 30.05 30.05 30.05 30.05 0.0M
2022-05-11 29.69 29.69 29.69 29.69 0.0M
2022-05-10 30.46 30.46 30.46 30.46 0.0M
2022-05-09 30.50 30.50 30.50 30.50 0.0M
2022-05-06 32.00 32.00 31.89 31.89 0.0M
2022-05-05 32.35 32.47 32.35 32.47 0.0M
2022-05-04 33.89 33.95 33.89 33.95 0.0M
2022-05-03 33.00 33.09 32.90 33.09 0.0M
2022-05-02 33.07 33.07 33.07 33.07 0.0M
2022-04-29 33.10 33.10 32.66 32.66 0.0M
2022-04-28 33.44 33.44 33.44 33.44 0.0M
2022-04-27 32.37 32.37 32.37 32.37 0.0M
2022-04-25 33.02 33.02 33.02 33.02 0.0M
2022-04-22 33.28 33.28 33.28 33.28 0.0M
2022-04-21 34.22 34.22 34.22 34.22 0.0M
2022-04-20 34.89 34.89 34.62 34.62 0.0M
2022-04-18 33.82 33.99 33.82 33.82 0.0M
2022-04-14 33.95 33.95 33.95 33.95 0.0M
2022-04-12 34.11 34.11 34.11 34.11 0.0M
2022-04-11 34.58 34.58 34.33 34.33 0.0M
2022-04-08 35.18 35.18 34.96 34.96 0.0M
2022-04-07 35.42 35.42 35.42 35.42 0.0M
2022-04-05 37.06 37.06 36.13 36.13 0.0M
2022-04-04 36.95 37.12 36.95 37.12 0.0M
2022-04-01 36.45 36.66 36.45 36.66 0.0M
2022-03-31 36.59 36.59 36.59 36.59 0.0M
2022-03-30 37.88 37.88 37.37 37.37 0.0M
2022-03-29 38.04 38.04 38.04 38.04 0.0M
2022-03-28 36.60 36.93 36.60 36.93 0.0M
2022-03-25 36.68 36.68 36.68 36.68 0.0M
2022-03-24 36.66 36.66 36.66 36.66 0.0M
2022-03-22 36.63 36.63 36.63 36.63 0.0M
2022-03-21 36.42 36.42 36.29 36.29 0.0M
2022-03-18 35.61 36.59 35.61 36.59 0.0M
2022-03-17 35.74 35.74 35.74 35.74 0.0M
2022-03-16 34.27 35.12 34.27 35.12 0.0M
2022-03-15 33.78 33.78 33.78 33.78 0.0M
2022-03-14 33.40 33.40 32.87 32.87 0.0M
2022-03-11 33.44 33.44 33.36 33.36 0.0M
2022-03-10 33.97 33.97 33.97 33.97 0.0M
2022-03-09 34.50 34.50 34.50 34.50 0.0M
2022-03-08 33.26 33.58 33.26 33.44 0.0M
2022-03-07 33.34 33.35 33.20 33.20 0.0M
2022-03-04 34.46 34.46 33.89 33.89 0.0M
2022-03-03 34.88 34.88 34.88 34.88 0.0M
2022-03-02 35.47 35.47 35.47 35.47 0.0M
2022-03-01 35.85 35.89 34.79 34.79 0.0M
2022-02-28 35.54 35.95 35.36 35.95 0.0M
2022-02-25 35.42 35.85 35.42 35.85 0.0M
2022-02-24 35.32 35.32 35.32 35.32 0.0M
2022-02-23 34.38 34.41 34.38 34.41 0.0M
2022-02-22 35.16 35.16 35.16 35.16 0.0M
2022-02-18 36.04 36.04 35.82 35.82 0.0M
2022-02-17 35.94 35.94 35.94 35.94 0.0M
2022-02-15 36.91 36.91 36.91 36.91 0.0M
2022-02-14 35.29 35.29 35.29 35.29 0.0M
2022-02-11 36.43 36.44 35.43 35.48 0.0M
2022-02-10 37.49 37.49 36.45 36.45 0.0M
2022-02-09 37.30 37.30 37.30 37.30 0.0M
2022-02-08 36.29 36.29 36.28 36.28 0.0M
2022-02-07 35.93 35.93 35.85 35.88 0.0M
2022-02-04 35.22 36.05 35.22 35.84 0.0M
2022-02-03 35.95 36.04 35.46 35.46 0.0M
2022-02-02 36.66 36.66 36.66 36.66 0.0M
2022-02-01 36.62 36.62 36.62 36.62 0.0M
2022-01-31 35.87 36.23 35.87 36.23 0.0M
2022-01-28 33.74 34.56 33.74 34.56 0.0M
2022-01-27 34.97 34.97 34.32 34.32 0.0M
2022-01-26 35.95 35.95 34.96 34.96 0.0M
2022-01-25 35.51 35.57 35.16 35.16 0.0M
2022-01-24 35.97 36.30 35.97 36.30 0.0M
2022-01-21 36.26 36.26 36.26 36.26 0.0M
2022-01-20 36.74 36.74 36.74 36.74 0.0M
2022-01-19 37.38 37.38 37.38 37.38 0.0M
2022-01-18 37.80 37.80 37.80 37.80 0.0M
2022-01-14 38.55 39.09 38.55 39.09 0.0M
2022-01-13 39.82 39.82 38.88 38.88 0.0M
2022-01-11 39.70 39.70 39.69 39.69 0.0M
2022-01-10 38.77 38.99 38.46 38.99 0.0M
2022-01-07 39.46 39.46 39.46 39.46 0.0M
2022-01-06 40.07 40.07 40.07 40.07 0.0M
2022-01-05 40.15 40.15 40.15 40.15 0.0M
2022-01-04 41.74 41.74 41.24 41.63 0.0M
2022-01-03 41.54 41.68 41.51 41.68 0.0M