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
2025-09-26 50.95 51.62 50.95 51.62 0.0M
2025-09-25 51.71 51.71 51.44 51.44 0.0M
2025-09-24 52.71 52.80 52.12 52.12 0.0M
2025-09-23 54.11 54.11 53.39 53.39 0.0M
2025-09-22 53.12 53.76 53.12 53.76 0.0M
2025-09-19 53.11 53.11 53.11 53.11 0.0M
2025-09-18 53.12 53.24 53.12 53.24 0.0M
2025-09-17 50.92 50.92 50.92 50.92 0.0M
2025-09-16 50.57 50.57 50.57 50.57 0.0M
2025-09-15 50.61 50.61 50.61 50.61 0.0M
2025-09-12 50.47 50.47 50.34 50.34 0.0M
2025-09-11 51.04 51.22 51.04 51.22 0.0M
2025-09-10 49.93 49.93 49.93 49.93 0.0M
2025-09-09 50.48 50.48 50.48 50.48 0.0M
2025-09-08 50.58 50.76 50.58 50.76 0.0M
2025-09-05 49.98 50.37 49.98 50.37 0.0M
2025-09-04 50.26 50.26 50.26 50.26 0.0M
2025-09-03 49.48 49.48 49.48 49.48 0.0M
2025-09-02 49.55 49.99 49.55 49.99 0.0M
2025-08-29 50.62 50.62 50.62 50.62 0.0M
2025-08-28 51.85 51.85 51.62 51.62 0.0M
2025-08-27 51.45 51.45 51.45 51.45 0.0M
2025-08-26 50.99 50.99 50.99 50.99 0.0M
2025-08-25 50.71 50.91 50.71 50.72 0.0M
2025-08-22 50.94 50.94 50.94 50.94 0.0M
2025-08-21 49.24 49.24 49.24 49.24 0.0M
2025-08-20 48.53 49.08 48.43 49.08 0.0M
2025-08-19 49.69 49.69 49.51 49.51 0.0M
2025-08-18 49.94 50.17 49.92 50.17 0.0M
2025-08-15 50.90 51.05 50.81 50.81 0.0M
2025-08-14 51.51 51.56 51.49 51.49 0.0M
2025-08-13 49.35 52.86 49.35 51.86 0.0M
2025-08-12 49.88 50.26 49.88 50.26 0.0M
2025-08-11 48.81 49.11 48.23 48.23 0.0M
2025-08-08 49.30 49.30 48.09 48.09 0.0M
2025-08-07 47.21 47.21 47.21 47.21 0.0M
2025-08-06 47.04 47.21 46.81 47.09 0.0M
2025-08-05 47.85 47.85 47.85 47.85 0.0M
2025-08-04 48.05 48.05 48.05 48.05 0.0M
2025-08-01 46.44 47.01 46.44 47.01 0.0M
2025-07-31 48.21 48.21 48.21 48.21 0.0M
2025-07-30 47.66 47.66 47.66 47.66 0.0M
2025-07-29 48.13 48.13 48.13 48.13 0.0M
2025-07-28 48.60 48.75 48.52 48.65 0.0M
2025-07-25 48.62 48.83 48.62 48.69 0.0M
2025-07-24 49.18 49.20 49.18 49.20 0.0M
2025-07-23 49.38 49.38 49.38 49.38 0.0M
2025-07-22 49.47 49.47 49.47 49.47 0.0M
2025-07-21 50.51 50.51 49.51 49.51 0.0M
2025-07-18 49.80 49.83 49.39 49.75 0.0M
2025-07-17 49.69 49.85 49.25 49.25 0.0M
2025-07-16 48.60 48.60 48.60 48.60 0.0M
2025-07-15 48.22 48.35 48.03 48.35 0.0M
2025-07-14 47.19 47.80 47.19 47.52 0.0M
2025-07-11 47.35 47.35 47.29 47.29 0.0M
2025-07-10 48.27 48.27 47.96 47.96 0.0M
2025-07-09 47.61 47.68 47.50 47.68 0.0M
2025-07-08 46.68 46.99 46.53 46.99 0.0M
2025-07-07 46.19 46.19 46.19 46.19 0.0M
2025-07-03 47.25 47.25 47.06 47.06 0.0M
2025-07-02 46.14 46.14 46.14 46.14 0.0M
2025-07-01 45.65 45.65 45.51 45.51 0.0M
2025-06-30 45.73 45.73 45.73 45.73 0.0M
2025-06-27 45.39 45.39 45.39 45.39 0.0M
2025-06-26 45.88 45.88 45.80 45.80 0.0M
2025-06-25 44.44 44.44 44.44 44.44 0.0M
2025-06-24 44.16 44.73 44.16 44.61 0.0M
2025-06-23 43.54 43.54 43.54 43.54 0.0M
2025-06-20 42.56 42.56 42.56 42.56 0.0M
2025-06-18 42.60 42.84 42.45 42.45 0.0M
2025-06-17 43.12 43.12 42.58 42.58 0.0M
2025-06-16 42.60 43.26 42.60 43.26 0.0M
2025-06-13 41.63 41.63 41.63 41.63 0.0M
2025-06-12 42.46 42.88 42.46 42.88 0.0M
2025-06-11 43.23 43.78 43.23 43.33 0.0M
2025-06-10 42.69 42.69 42.42 42.42 0.0M
2025-06-09 42.16 42.16 42.07 42.07 0.0M
2025-06-06 41.31 41.31 41.31 41.31 0.0M
2025-06-05 41.05 41.05 40.66 40.66 0.0M
2025-06-04 40.74 40.74 40.74 40.74 0.0M
2025-06-03 40.44 40.44 40.44 40.44 0.0M
2025-06-02 39.40 39.40 39.40 39.40 0.0M
2025-05-30 39.43 39.43 39.43 39.43 0.0M
2025-05-29 39.84 39.84 39.84 39.84 0.0M
2025-05-28 39.87 39.87 39.87 39.87 0.0M
2025-05-27 39.95 39.95 39.95 39.95 0.0M
2025-05-23 38.68 39.00 38.68 39.00 0.0M
2025-05-22 39.33 39.33 39.33 39.33 0.0M
2025-05-21 39.16 39.16 39.16 39.16 0.0M
2025-05-20 40.02 40.02 40.02 40.02 0.0M
2025-05-19 40.08 40.26 40.00 40.26 0.0M
2025-05-16 40.46 40.53 40.38 40.53 0.0M
2025-05-15 40.46 40.46 40.46 40.46 0.0M
2025-05-14 40.58 40.58 40.58 40.58 0.0M
2025-05-13 40.61 40.61 40.61 40.61 0.0M
2025-05-12 40.77 40.77 40.72 40.72 0.0M
2025-05-09 39.16 39.36 38.97 38.97 0.0M
2025-05-08 37.74 38.29 37.74 38.10 0.0M
2025-05-07 36.50 36.50 36.50 36.50 0.0M
2025-05-06 36.02 36.02 36.02 36.02 0.0M
2025-05-05 35.52 35.52 35.52 35.52 0.0M
2025-05-02 35.84 35.84 35.84 35.84 0.0M
2025-05-01 34.85 34.85 34.85 34.85 0.0M
2025-04-30 34.71 34.71 34.71 34.71 0.0M
2025-04-29 34.90 34.90 34.90 34.90 0.0M
2025-04-28 34.96 34.96 34.96 34.96 0.0M
2025-04-25 35.21 35.21 35.21 35.21 0.0M
2025-04-24 35.04 35.04 35.04 35.04 0.0M
2025-04-23 33.62 33.62 33.62 33.62 0.0M
2025-04-22 32.82 32.82 32.82 32.82 0.0M
2025-04-21 32.03 32.09 31.84 32.09 0.0M
2025-04-17 32.82 32.82 32.82 32.82 0.0M
2025-04-16 32.75 32.75 32.75 32.75 0.0M
2025-04-15 33.37 33.37 33.37 33.37 0.0M
2025-04-14 33.35 33.35 33.35 33.35 0.0M
2025-04-11 33.14 33.14 33.14 33.14 0.0M
2025-04-10 32.67 32.67 32.67 32.67 0.0M
2025-04-09 31.02 34.50 31.02 34.19 0.0M
2025-04-08 30.80 30.80 30.80 30.80 0.0M
2025-04-07 32.10 32.10 32.10 32.10 0.0M
2025-04-04 31.82 31.82 31.66 31.66 0.0M
2025-04-03 33.46 33.46 33.44 33.44 0.0M
2025-04-02 35.64 36.40 35.64 36.40 0.0M
2025-04-01 35.85 35.87 35.85 35.87 0.0M
2025-03-31 35.83 35.85 35.83 35.85 0.0M
2025-03-28 36.20 36.20 36.20 36.20 0.0M
2025-03-27 37.24 37.24 37.24 37.24 0.0M
2025-03-26 38.17 38.17 38.17 38.17 0.0M
2025-03-25 38.80 38.80 38.72 38.76 0.0M
2025-03-24 39.00 39.00 38.81 38.81 0.0M
2025-03-21 37.90 37.90 37.90 37.90 0.0M
2025-03-20 37.43 37.43 37.43 37.43 0.0M
2025-03-19 37.50 37.53 37.50 37.53 0.0M
2025-03-18 37.40 37.40 37.40 37.40 0.0M
2025-03-17 37.09 37.93 37.09 37.93 0.0M
2025-03-14 37.18 37.18 37.18 37.18 0.0M
2025-03-13 36.01 36.22 36.01 36.22 0.0M
2025-03-12 36.82 36.82 36.82 36.82 0.0M
2025-03-11 36.72 36.82 36.55 36.82 0.0M
2025-03-10 36.95 36.95 36.68 36.68 0.0M
2025-03-07 38.01 38.14 38.01 38.14 0.0M
2025-03-06 37.92 37.92 37.92 37.92 0.0M
2025-03-05 38.56 38.56 38.56 38.56 0.0M
2025-03-04 38.19 38.19 37.84 37.84 0.0M
2025-03-03 38.14 38.23 38.14 38.23 0.0M
2025-02-28 39.22 39.55 39.22 39.55 0.0M
2025-02-27 39.72 39.72 39.72 39.72 0.0M
2025-02-26 40.38 40.72 40.38 40.72 0.0M
2025-02-25 40.27 40.49 40.27 40.38 0.0M
2025-02-24 40.77 40.77 40.77 40.77 0.0M
2025-02-21 41.22 41.32 41.22 41.32 0.0M
2025-02-20 42.76 42.76 42.76 42.76 0.0M
2025-02-19 43.04 43.19 43.04 43.19 0.0M
2025-02-18 42.94 42.94 42.94 42.94 0.0M
2025-02-14 42.98 42.98 42.62 42.62 0.0M
2025-02-13 42.95 42.95 42.95 42.95 0.0M
2025-02-12 42.44 42.44 42.44 42.44 0.0M
2025-02-11 42.79 42.79 42.79 42.79 0.0M
2025-02-10 43.11 43.11 43.11 43.11 0.0M
2025-02-07 42.72 42.72 42.72 42.72 0.0M
2025-02-06 43.85 43.85 43.85 43.85 0.0M
2025-02-05 43.73 43.73 43.73 43.73 0.0M
2025-02-04 43.48 43.48 43.48 43.48 0.0M
2025-02-03 42.22 42.22 42.22 42.22 0.0M
2025-01-31 42.43 42.43 42.43 42.43 0.0M
2025-01-30 43.05 43.05 42.73 42.73 0.0M
2025-01-29 42.14 42.14 42.14 42.14 0.0M
2025-01-28 42.31 42.38 42.31 42.38 0.0M
2025-01-27 42.80 42.80 42.13 42.13 0.0M
2025-01-24 43.68 43.68 43.38 43.38 0.0M
2025-01-23 42.90 42.90 42.90 42.90 0.0M
2025-01-22 42.89 42.89 42.89 42.89 0.0M
2025-01-21 42.61 42.92 42.61 42.84 0.0M
2025-01-17 42.10 42.10 42.10 42.10 0.0M
2025-01-16 41.95 42.03 41.95 42.03 0.0M
2025-01-15 41.53 41.53 41.46 41.46 0.0M
2025-01-14 40.66 40.84 40.66 40.84 0.0M
2025-01-13 40.27 40.48 40.08 40.48 0.0M
2025-01-10 41.33 41.34 40.66 40.66 0.0M
2025-01-08 42.49 42.49 41.77 41.77 0.0M
2025-01-07 42.56 42.56 42.56 42.56 0.0M
2025-01-06 43.18 43.18 43.01 43.01 0.0M
2025-01-03 42.67 42.67 42.67 42.67 0.0M
2025-01-02 41.08 41.08 41.08 41.08 0.0M