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
2023-12-29 38.31 38.31 38.12 38.12 0.0M
2023-12-28 38.65 38.65 38.65 38.65 0.0M
2023-12-27 38.66 38.66 38.65 38.65 0.0M
2023-12-26 38.54 38.68 38.54 38.68 0.0M
2023-12-22 37.67 37.67 37.67 37.67 0.0M
2023-12-21 37.58 37.58 37.58 37.58 0.0M
2023-12-20 36.89 36.89 36.89 36.89 0.0M
2023-12-19 38.04 38.04 38.04 38.04 0.0M
2023-12-18 37.60 37.60 37.60 37.60 0.0M
2023-12-15 37.85 37.85 37.76 37.76 0.0M
2023-12-14 37.83 37.83 37.83 37.83 0.0M
2023-12-13 36.47 36.47 36.47 36.47 0.0M
2023-12-12 35.69 35.69 35.68 35.68 0.0M
2023-12-11 35.59 35.61 35.44 35.54 0.0M
2023-12-08 35.08 35.14 35.08 35.14 0.0M
2023-12-07 34.69 34.69 34.69 34.69 0.0M
2023-12-06 34.70 34.70 34.49 34.49 0.0M
2023-12-05 34.49 34.61 34.49 34.61 0.0M
2023-12-04 35.11 35.11 35.11 35.11 0.0M
2023-11-30 34.02 34.02 34.02 34.02 0.0M
2023-11-29 34.03 34.03 34.03 34.03 0.0M
2023-11-28 33.64 33.64 33.64 33.64 0.0M
2023-11-27 33.53 33.53 33.53 33.53 0.0M
2023-11-24 33.66 33.66 33.66 33.66 0.0M
2023-11-22 33.26 33.26 33.14 33.14 0.0M
2023-11-21 33.06 33.06 33.06 33.06 0.0M
2023-11-20 33.47 33.47 33.46 33.46 0.0M
2023-11-17 33.27 33.27 33.27 33.27 0.0M
2023-11-16 32.76 32.79 32.76 32.79 0.0M
2023-11-15 33.18 33.18 33.18 33.18 0.0M
2023-11-14 32.99 32.99 32.99 32.99 0.0M
2023-11-13 31.52 31.52 31.52 31.52 0.0M
2023-11-10 31.55 31.55 31.55 31.55 0.0M
2023-11-09 31.48 31.48 30.96 30.96 0.0M
2023-11-08 31.39 31.39 31.39 31.39 0.0M
2023-11-07 31.47 31.47 31.47 31.47 0.0M
2023-11-06 31.61 31.61 31.61 31.61 0.0M
2023-11-03 31.73 31.73 31.73 31.73 0.0M
2023-11-02 30.78 30.78 30.78 30.78 0.0M
2023-11-01 29.91 29.91 29.91 29.91 0.0M
2023-10-31 29.84 29.84 29.84 29.84 0.0M
2023-10-30 29.84 29.84 29.84 29.84 0.0M
2023-10-27 29.88 29.88 29.88 29.88 0.0M
2023-10-26 30.11 30.11 30.02 30.02 0.0M
2023-10-25 30.06 30.06 30.06 30.06 0.0M
2023-10-24 31.13 31.13 31.13 31.13 0.0M
2023-10-23 30.56 30.56 30.56 30.56 0.0M
2023-10-20 30.86 30.91 30.80 30.80 0.0M
2023-10-19 31.94 31.94 31.37 31.37 0.0M
2023-10-18 31.77 31.77 31.77 31.77 0.0M
2023-10-17 32.65 32.65 32.59 32.59 0.0M
2023-10-16 32.04 32.34 32.04 32.27 0.0M
2023-10-13 31.84 31.84 31.71 31.78 0.0M
2023-10-12 32.62 32.62 32.51 32.51 0.0M
2023-10-11 32.95 33.00 32.95 33.00 0.0M
2023-10-10 32.96 32.96 32.96 32.96 0.0M
2023-10-09 32.38 32.48 32.38 32.48 0.0M
2023-10-06 32.69 32.69 32.69 32.69 0.0M
2023-10-05 32.05 32.25 32.05 32.25 0.0M
2023-10-04 32.44 32.44 32.44 32.44 0.0M
2023-10-03 32.31 32.31 32.31 32.31 0.0M
2023-10-02 32.98 32.98 32.98 32.98 0.0M
2023-09-29 33.23 33.23 33.23 33.23 0.0M
2023-09-28 33.13 33.13 33.13 33.13 0.0M
2023-09-27 32.33 32.48 32.33 32.48 0.0M
2023-09-26 32.14 32.14 32.14 32.14 0.0M
2023-09-25 32.70 32.70 32.70 32.70 0.0M
2023-09-22 32.99 32.99 32.73 32.73 0.0M
2023-09-21 32.82 32.82 32.82 32.82 0.0M
2023-09-20 33.88 33.88 33.53 33.53 0.0M
2023-09-19 33.91 33.91 33.91 33.91 0.0M
2023-09-18 34.01 34.01 34.01 34.01 0.0M
2023-09-15 33.82 33.82 33.82 33.82 0.0M
2023-09-14 34.24 34.27 34.24 34.27 0.0M
2023-09-13 33.91 33.91 33.91 33.91 0.0M
2023-09-12 34.08 34.08 34.08 34.08 0.0M
2023-09-11 34.43 34.43 34.43 34.43 0.0M
2023-09-08 34.73 34.73 34.50 34.50 0.0M
2023-09-07 34.63 34.63 34.63 34.63 0.0M
2023-09-06 35.23 35.23 35.23 35.23 0.0M
2023-09-05 35.42 35.42 35.42 35.42 0.0M
2023-09-01 35.66 35.66 35.62 35.62 0.0M
2023-08-31 35.56 35.56 35.56 35.56 0.0M
2023-08-30 35.61 35.61 35.54 35.54 0.0M
2023-08-29 35.60 35.60 35.60 35.60 0.0M
2023-08-28 35.17 35.18 35.08 35.08 0.0M
2023-08-25 34.60 34.82 34.60 34.82 0.0M
2023-08-24 34.41 34.41 34.41 34.41 0.0M
2023-08-23 35.25 35.25 35.25 35.25 0.0M
2023-08-22 34.74 34.74 34.74 34.74 0.0M
2023-08-21 34.59 34.59 34.59 34.59 0.0M
2023-08-18 34.35 34.40 34.28 34.28 0.0M
2023-08-17 34.03 34.03 34.03 34.03 0.0M
2023-08-16 34.92 34.92 34.57 34.57 0.0M
2023-08-15 35.11 35.11 35.11 35.11 0.0M
2023-08-14 35.56 35.56 35.56 35.56 0.0M
2023-08-11 35.22 35.22 35.22 35.22 0.0M
2023-08-10 35.86 35.86 35.46 35.46 0.0M
2023-08-09 35.66 35.66 35.51 35.51 0.0M
2023-08-08 36.11 36.11 36.11 36.11 0.0M
2023-08-07 36.16 36.47 36.16 36.47 0.0M
2023-08-04 36.29 36.29 36.29 36.29 0.0M
2023-08-03 36.87 36.87 36.87 36.87 0.0M
2023-08-02 36.93 36.93 36.93 36.93 0.0M
2023-08-01 37.99 37.99 37.99 37.99 0.0M
2023-07-31 38.40 38.48 38.40 38.48 0.0M
2023-07-28 37.45 37.92 37.45 37.92 0.0M
2023-07-27 37.49 37.49 37.31 37.31 0.0M
2023-07-26 37.68 37.91 37.68 37.91 0.0M
2023-07-25 38.10 38.10 38.02 38.02 0.0M
2023-07-24 37.65 37.65 37.57 37.57 0.0M
2023-07-21 37.54 37.54 37.54 37.54 0.0M
2023-07-20 37.65 37.65 37.65 37.65 0.0M
2023-07-19 39.13 39.13 38.80 38.80 0.0M
2023-07-18 38.84 38.84 38.84 38.84 0.0M
2023-07-17 38.44 38.44 38.44 38.44 0.0M
2023-07-14 38.00 38.00 37.87 37.87 0.0M
2023-07-13 38.60 38.60 38.60 38.60 0.0M
2023-07-12 38.10 38.10 38.10 38.10 0.0M
2023-07-11 37.59 37.59 37.59 37.59 0.0M
2023-07-10 37.16 37.16 37.16 37.16 0.0M
2023-07-07 36.29 36.29 36.29 36.29 0.0M
2023-07-06 36.02 36.02 36.02 36.02 0.0M
2023-07-05 36.56 36.57 36.49 36.56 0.0M
2023-07-03 36.84 36.84 36.84 36.84 0.0M
2023-06-30 36.82 36.82 36.73 36.73 0.0M
2023-06-29 36.33 36.33 36.33 36.33 0.0M
2023-06-28 36.09 36.09 36.09 36.09 0.0M
2023-06-27 36.01 36.01 36.01 36.01 0.0M
2023-06-26 35.02 35.02 35.02 35.02 0.0M
2023-06-23 34.95 34.95 34.95 34.95 0.0M
2023-06-22 35.79 35.79 35.79 35.79 0.0M
2023-06-21 36.25 36.25 36.06 36.06 0.0M
2023-06-20 36.87 36.87 36.87 36.87 0.0M
2023-06-16 37.58 37.58 37.06 37.06 0.0M
2023-06-15 37.62 37.62 37.62 37.62 0.0M
2023-06-14 36.98 36.98 36.98 36.98 0.0M
2023-06-13 37.21 37.21 37.21 37.21 0.0M
2023-06-12 36.45 36.54 36.45 36.54 0.0M
2023-06-09 36.01 36.01 36.01 36.01 0.0M
2023-06-08 36.01 36.01 36.01 36.01 0.0M
2023-06-07 36.28 36.28 35.88 35.95 0.0M
2023-06-06 35.93 35.93 35.93 35.93 0.0M
2023-06-05 35.23 35.23 35.23 35.23 0.0M
2023-06-02 35.21 35.21 35.21 35.21 0.0M
2023-06-01 34.04 34.56 34.04 34.56 0.0M
2023-05-31 34.21 34.62 34.21 34.62 0.0M
2023-05-30 35.00 35.38 35.00 35.31 0.0M
2023-05-25 33.15 33.15 33.15 33.15 0.0M
2023-05-24 32.94 32.94 32.94 32.94 0.0M
2023-05-23 33.36 33.36 33.36 33.36 0.0M
2023-05-22 33.76 33.76 33.76 33.76 0.0M
2023-05-19 33.20 33.20 33.20 33.20 0.0M
2023-05-18 33.42 33.42 33.42 33.42 0.0M
2023-05-16 32.30 32.30 32.30 32.30 0.0M
2023-05-15 32.36 32.42 32.36 32.42 0.0M
2023-05-12 31.69 31.69 31.69 31.69 0.0M
2023-05-11 31.82 31.82 31.82 31.82 0.0M
2023-05-10 31.96 31.96 31.96 31.96 0.0M
2023-05-09 31.72 31.72 31.72 31.72 0.0M
2023-05-08 32.05 32.05 32.05 32.05 0.0M
2023-05-05 31.98 31.98 31.98 31.98 0.0M
2023-05-04 31.34 31.34 31.34 31.34 0.0M
2023-05-03 31.84 31.84 31.84 31.84 0.0M
2023-05-02 31.76 31.76 31.76 31.76 0.0M
2023-05-01 32.26 32.34 32.26 32.34 0.0M
2023-04-27 31.90 31.90 31.90 31.90 0.0M
2023-04-26 31.95 31.95 31.95 31.95 0.0M
2023-04-25 32.26 32.26 32.26 32.26 0.0M
2023-04-24 32.93 32.93 32.93 32.93 0.0M
2023-04-20 33.39 33.39 33.21 33.21 0.0M
2023-04-18 33.75 33.75 33.75 33.75 0.0M
2023-04-17 33.83 33.83 33.83 33.83 0.0M
2023-04-14 33.77 33.77 33.77 33.77 0.0M
2023-04-12 33.66 33.66 33.66 33.66 0.0M
2023-04-11 33.91 33.91 33.91 33.91 0.0M
2023-04-06 33.58 33.58 33.58 33.58 0.0M
2023-04-05 33.67 33.67 33.67 33.67 0.0M
2023-04-04 34.59 34.59 34.59 34.59 0.0M
2023-04-03 35.90 35.90 35.90 35.90 0.0M
2023-03-31 35.93 36.07 35.93 36.07 0.0M
2023-03-30 34.94 34.94 34.94 34.94 0.0M
2023-03-29 34.50 34.50 34.50 34.50 0.0M
2023-03-28 33.50 33.50 33.50 33.50 0.0M
2023-03-27 33.77 33.77 33.77 33.77 0.0M
2023-03-23 34.16 34.16 34.16 34.16 0.0M
2023-03-22 33.62 33.62 33.62 33.62 0.0M
2023-03-21 34.22 34.22 34.22 34.22 0.0M
2023-03-20 33.56 33.56 33.56 33.56 0.0M
2023-03-17 33.38 33.38 33.38 33.38 0.0M
2023-03-16 33.96 33.96 33.96 33.96 0.0M
2023-03-15 32.95 32.95 32.95 32.95 0.0M
2023-03-14 33.71 33.71 33.71 33.71 0.0M
2023-03-13 33.26 33.26 33.26 33.26 0.0M
2023-03-10 33.65 33.65 33.34 33.34 0.0M
2023-03-09 34.14 34.14 34.14 34.14 0.0M
2023-03-07 34.60 34.60 34.60 34.60 0.0M
2023-03-06 35.05 35.05 35.05 35.05 0.0M
2023-03-03 35.28 35.28 35.28 35.28 0.0M
2023-03-02 34.12 34.12 34.12 34.12 0.0M
2023-03-01 33.96 33.96 33.96 33.96 0.0M
2023-02-28 34.16 34.16 34.16 34.16 0.0M
2023-02-27 33.92 33.92 33.92 33.92 0.0M
2023-02-24 33.73 33.73 33.73 33.73 0.0M
2023-02-23 34.59 34.59 34.59 34.59 0.0M
2023-02-22 34.45 34.45 34.24 34.24 0.0M
2023-02-21 34.09 34.09 34.09 34.09 0.0M
2023-02-17 35.03 35.30 35.03 35.30 0.0M
2023-02-16 36.05 36.20 35.86 35.86 0.0M
2023-02-15 36.52 36.52 36.52 36.52 0.0M
2023-02-14 36.03 36.03 36.03 36.03 0.0M
2023-02-13 35.34 35.40 35.34 35.37 0.0M
2023-02-10 35.16 35.16 35.10 35.10 0.0M
2023-02-09 35.37 35.37 35.37 35.37 0.0M
2023-02-08 35.96 35.96 35.96 35.96 0.0M
2023-02-07 36.46 36.46 36.46 36.46 0.0M
2023-02-06 36.33 36.33 36.08 36.08 0.0M
2023-02-03 36.58 36.58 36.52 36.52 0.0M
2023-02-02 36.76 36.76 36.67 36.67 0.0M
2023-02-01 35.84 35.84 35.84 35.84 0.0M
2023-01-31 34.76 34.76 34.76 34.76 0.0M
2023-01-30 33.86 33.86 33.59 33.59 0.0M
2023-01-27 34.10 34.26 34.10 34.26 0.0M
2023-01-26 33.61 33.87 33.61 33.87 0.0M
2023-01-25 33.39 33.39 33.39 33.39 0.0M
2023-01-24 33.49 33.49 33.49 33.49 0.0M
2023-01-23 33.31 33.70 33.31 33.70 0.0M
2023-01-20 32.85 32.85 32.85 32.85 0.0M
2023-01-19 32.91 32.91 32.39 32.39 0.0M
2023-01-18 33.01 33.01 33.01 33.01 0.0M
2023-01-17 33.30 33.30 33.30 33.30 0.0M
2023-01-13 33.14 33.14 33.14 33.14 0.0M
2023-01-12 32.90 32.90 32.90 32.90 0.0M
2023-01-11 32.69 32.69 32.69 32.69 0.0M
2023-01-10 32.17 32.17 32.17 32.17 0.0M
2023-01-09 31.58 31.92 31.58 31.92 0.0M
2023-01-06 31.16 31.39 31.16 31.39 0.0M
2023-01-05 30.38 30.38 30.38 30.38 0.0M
2023-01-04 30.93 31.05 30.72 30.94 0.0M
2023-01-03 30.47 30.47 30.47 30.47 0.0M