ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)

REGL
🏛️ 美国 →
85.07
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 84.25 85.11 84.25 85.07 0.0M
2025-09-25 84.24 84.40 83.80 84.03 0.1M
2025-09-24 84.66 84.82 84.36 84.41 0.1M
2025-09-23 84.67 85.21 84.66 84.82 0.0M
2025-09-22 84.50 84.80 84.32 84.61 0.1M
2025-09-19 85.52 85.52 84.54 84.71 0.0M
2025-09-18 84.96 85.54 84.62 85.26 0.0M
2025-09-17 84.77 86.12 84.53 84.77 0.0M
2025-09-16 85.33 85.33 84.48 84.64 0.1M
2025-09-15 86.05 86.05 85.26 85.34 0.0M
2025-09-12 86.15 86.47 85.72 85.72 0.0M
2025-09-11 85.24 86.60 85.22 86.58 0.0M
2025-09-10 85.45 85.56 85.00 85.22 0.1M
2025-09-09 86.00 86.00 85.19 85.43 0.0M
2025-09-08 86.34 86.34 85.54 86.01 0.0M
2025-09-05 86.50 86.86 85.83 86.14 0.0M
2025-09-04 85.43 86.15 85.29 86.15 0.0M
2025-09-03 85.31 85.52 84.88 85.25 0.0M
2025-09-02 85.11 85.52 84.96 85.52 0.0M
2025-08-29 85.93 86.19 85.66 85.83 0.1M
2025-08-28 86.52 86.52 85.42 85.71 0.0M
2025-08-27 85.49 86.45 85.49 86.31 0.0M
2025-08-26 85.75 85.82 85.51 85.52 0.0M
2025-08-25 86.35 86.35 85.56 85.60 0.0M
2025-08-22 84.70 86.83 84.70 86.50 0.0M
2025-08-21 84.10 84.64 84.10 84.41 0.0M
2025-08-20 84.74 84.99 84.32 84.52 0.0M
2025-08-19 83.82 84.75 83.82 84.51 0.0M
2025-08-18 84.13 84.13 83.60 83.75 0.0M
2025-08-15 85.14 85.14 83.98 84.03 0.0M
2025-08-14 85.03 85.17 84.56 85.07 0.0M
2025-08-13 84.41 85.63 84.26 85.61 0.0M
2025-08-12 83.16 84.07 83.04 84.07 0.0M
2025-08-11 82.99 83.12 82.57 82.71 0.0M
2025-08-08 82.88 83.32 82.80 82.89 0.0M
2025-08-07 83.21 83.21 82.36 82.72 0.0M
2025-08-06 82.87 83.12 82.63 82.78 0.0M
2025-08-05 82.86 83.25 82.56 83.05 0.0M
2025-08-04 81.96 82.65 81.96 82.65 0.0M
2025-08-01 82.13 82.13 80.80 81.61 0.0M
2025-07-31 82.37 83.10 82.35 82.47 0.0M
2025-07-30 84.11 84.11 82.55 82.91 0.0M
2025-07-29 84.31 84.61 83.89 84.17 0.0M
2025-07-28 84.42 84.42 83.50 83.69 0.0M
2025-07-25 83.82 84.27 83.61 84.25 0.0M
2025-07-24 83.97 84.12 83.53 83.55 0.0M
2025-07-23 84.59 84.59 84.00 84.28 0.1M
2025-07-22 83.09 84.43 83.09 84.29 0.0M
2025-07-21 83.58 83.73 82.98 83.01 0.0M
2025-07-18 83.81 83.81 83.03 83.28 0.0M
2025-07-17 82.69 83.55 82.69 83.42 0.0M
2025-07-16 82.74 82.91 81.83 82.75 0.0M
2025-07-15 84.11 84.11 82.34 82.42 0.0M
2025-07-14 83.38 83.93 83.38 83.91 0.0M
2025-07-11 83.62 83.83 83.31 83.50 0.0M
2025-07-10 83.61 84.47 83.44 84.17 0.1M
2025-07-09 83.52 83.57 82.94 83.55 0.0M
2025-07-08 82.97 83.60 82.80 83.21 0.1M
2025-07-07 83.36 83.79 82.57 82.90 0.0M
2025-07-03 83.64 83.87 83.58 83.72 0.0M
2025-07-02 83.15 83.38 82.61 83.38 0.0M
2025-07-01 81.44 83.51 81.10 83.02 0.1M
2025-06-30 81.62 81.62 81.07 81.54 0.0M
2025-06-27 81.75 82.19 81.25 81.52 0.0M
2025-06-26 80.92 81.72 80.92 81.64 0.0M
2025-06-25 81.42 81.42 80.59 80.60 0.0M
2025-06-24 81.98 82.23 81.76 81.88 0.0M
2025-06-23 80.18 81.57 80.18 81.55 0.0M
2025-06-20 80.67 80.67 80.07 80.28 0.1M
2025-06-18 80.10 80.73 79.91 80.24 0.1M
2025-06-17 80.22 80.47 79.89 79.94 0.0M
2025-06-16 80.94 81.30 80.57 80.70 0.0M
2025-06-13 80.96 81.25 80.33 80.44 0.0M
2025-06-12 81.13 81.68 80.80 81.68 0.0M
2025-06-11 82.07 82.08 81.20 81.38 0.0M
2025-06-10 81.74 82.03 81.54 81.87 0.0M
2025-06-09 81.48 81.77 80.93 81.31 0.0M
2025-06-06 81.48 81.55 80.88 81.29 0.0M
2025-06-05 80.99 81.00 80.28 80.70 0.0M
2025-06-04 81.67 81.67 80.76 80.76 0.0M
2025-06-03 80.93 81.69 80.46 81.53 0.0M
2025-06-02 81.05 81.05 79.97 80.78 0.0M
2025-05-30 80.87 81.27 80.70 81.05 0.0M
2025-05-29 80.92 81.14 80.38 81.14 0.0M
2025-05-28 81.77 81.92 80.58 80.64 0.1M
2025-05-27 81.09 81.81 80.60 81.81 0.0M
2025-05-23 79.56 80.45 79.56 80.20 0.0M
2025-05-22 80.40 80.62 79.74 80.29 0.0M
2025-05-21 81.82 81.82 80.60 80.60 0.0M
2025-05-20 82.43 82.75 82.33 82.44 0.0M
2025-05-19 81.79 82.56 81.79 82.56 0.0M
2025-05-16 81.62 82.51 81.36 82.46 0.0M
2025-05-15 80.63 81.54 80.63 81.51 0.1M
2025-05-14 81.06 81.06 80.13 80.50 0.0M
2025-05-13 81.82 81.82 81.16 81.16 0.1M
2025-05-12 82.35 82.35 81.10 81.47 0.1M
2025-05-09 80.30 80.39 79.94 80.17 0.0M
2025-05-08 79.97 80.72 79.60 80.21 0.1M
2025-05-07 79.64 79.94 79.12 79.34 0.0M
2025-05-06 79.20 79.66 78.88 79.34 0.1M
2025-05-05 79.59 80.12 79.22 79.64 0.1M
2025-05-02 79.51 80.07 79.07 79.98 0.0M
2025-05-01 78.56 79.17 77.87 78.54 0.1M
2025-04-30 78.30 78.66 77.15 78.52 0.0M
2025-04-29 78.57 79.40 78.37 79.24 0.0M
2025-04-28 78.55 78.88 78.11 78.75 0.0M
2025-04-25 78.58 78.58 78.02 78.41 0.0M
2025-04-24 78.25 79.04 77.84 78.94 0.0M
2025-04-23 79.44 79.73 77.91 78.32 0.1M
2025-04-22 77.15 78.18 77.14 78.11 0.1M
2025-04-21 77.24 77.46 75.65 76.24 0.1M
2025-04-17 77.52 78.17 77.52 77.65 0.0M
2025-04-16 77.41 78.14 76.83 77.33 2.0M
2025-04-15 77.56 78.17 77.51 77.53 0.0M
2025-04-14 77.35 77.86 76.62 77.57 0.1M
2025-04-11 75.18 76.67 74.45 76.44 0.1M
2025-04-10 75.66 75.79 73.58 75.36 0.1M
2025-04-09 72.00 77.37 71.58 77.07 0.1M
2025-04-08 75.84 75.84 71.71 72.71 0.1M
2025-04-07 72.87 76.20 71.70 73.44 0.2M
2025-04-04 76.87 76.87 74.65 75.22 0.1M
2025-04-03 79.23 80.00 78.50 78.57 0.1M
2025-04-02 80.31 81.64 80.31 81.64 0.0M
2025-04-01 80.76 81.12 80.06 81.00 0.1M
2025-03-31 79.78 80.97 79.78 80.65 0.1M
2025-03-28 80.75 80.90 79.90 80.21 0.1M
2025-03-27 80.57 81.21 80.43 80.78 0.0M
2025-03-26 80.45 81.11 80.45 80.66 0.0M
2025-03-25 81.36 81.36 80.49 80.93 0.0M
2025-03-24 80.57 81.21 80.57 81.18 0.1M
2025-03-21 79.84 80.19 79.38 79.96 0.1M
2025-03-20 80.39 80.95 80.25 80.44 0.0M
2025-03-19 80.39 80.99 79.99 80.77 0.1M
2025-03-18 80.81 80.90 80.24 80.46 0.0M
2025-03-17 80.01 81.18 80.01 80.99 0.0M
2025-03-14 79.07 80.07 78.85 80.02 0.0M
2025-03-13 79.35 79.72 78.29 78.53 0.0M
2025-03-12 80.42 80.42 78.98 79.18 0.0M
2025-03-11 80.89 80.89 79.55 79.86 0.0M
2025-03-10 80.97 82.09 80.28 80.74 0.1M
2025-03-07 80.80 81.86 80.60 81.58 0.0M
2025-03-06 80.64 81.27 80.41 81.01 0.0M
2025-03-05 81.12 81.60 80.52 81.45 0.1M
2025-03-04 82.34 82.34 81.09 81.09 0.0M
2025-03-03 83.46 84.01 82.47 82.78 0.0M
2025-02-28 82.17 83.31 82.17 83.31 0.1M
2025-02-27 82.14 82.36 81.81 81.93 0.0M
2025-02-26 82.41 82.73 81.79 82.12 0.0M
2025-02-25 81.74 82.65 81.74 82.40 0.0M
2025-02-24 81.65 82.02 81.38 81.70 0.0M
2025-02-21 82.37 82.38 81.16 81.38 0.0M
2025-02-20 82.33 82.33 81.65 82.10 0.0M
2025-02-19 82.31 82.87 82.24 82.57 0.0M
2025-02-18 82.10 82.81 81.93 82.69 0.0M
2025-02-14 82.83 83.02 82.02 82.08 0.0M
2025-02-13 81.69 82.52 81.69 82.52 0.0M
2025-02-12 81.13 81.68 80.85 81.48 0.0M
2025-02-11 81.46 82.02 81.34 82.02 0.0M
2025-02-10 82.32 82.32 81.50 81.59 0.0M
2025-02-07 83.08 83.08 81.85 81.85 0.1M
2025-02-06 83.13 83.13 82.48 82.87 0.0M
2025-02-05 82.50 82.93 82.30 82.77 0.0M
2025-02-04 81.68 82.46 81.68 82.28 0.0M
2025-02-03 81.23 82.33 80.67 81.80 0.0M
2025-01-31 83.23 83.46 82.43 82.65 0.1M
2025-01-30 82.90 83.71 82.70 83.24 0.0M
2025-01-29 82.73 83.30 82.06 82.30 0.1M
2025-01-28 83.39 83.54 82.71 82.89 0.0M
2025-01-27 82.56 83.70 82.56 83.70 0.0M
2025-01-24 82.58 82.86 82.30 82.77 0.0M
2025-01-23 82.59 82.72 82.00 82.72 0.0M
2025-01-22 83.65 83.65 82.56 82.62 0.0M
2025-01-21 82.90 83.74 82.90 83.59 0.0M
2025-01-17 82.29 82.69 82.29 82.41 0.0M
2025-01-16 80.95 82.07 80.95 81.97 0.1M
2025-01-15 81.81 81.81 80.81 81.09 0.1M
2025-01-14 79.43 80.21 79.33 80.21 0.1M
2025-01-13 77.74 79.01 77.74 79.00 0.0M
2025-01-10 78.88 78.88 77.67 78.12 0.0M
2025-01-08 79.26 79.75 78.71 79.75 0.1M
2025-01-07 80.23 80.33 79.18 79.54 0.0M
2025-01-06 81.09 81.09 79.84 79.95 0.0M
2025-01-03 80.31 80.77 79.79 80.66 0.0M
2025-01-02 81.09 81.19 79.88 80.05 0.1M