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
2021-12-31 73.68 74.05 73.51 73.73 0.0M
2021-12-30 73.96 74.21 73.55 73.55 0.0M
2021-12-29 73.55 73.94 73.44 73.87 0.1M
2021-12-28 73.05 73.55 73.05 73.40 0.0M
2021-12-27 72.08 72.93 71.90 72.91 0.0M
2021-12-23 72.07 72.30 72.02 72.08 0.0M
2021-12-22 72.10 72.42 71.89 72.36 0.0M
2021-12-21 71.62 72.27 71.61 72.02 0.0M
2021-12-20 71.31 71.37 70.08 70.98 0.1M
2021-12-17 72.62 72.98 71.94 72.07 0.0M
2021-12-16 73.33 73.62 72.66 72.84 0.0M
2021-12-15 72.45 73.13 72.20 72.97 0.0M
2021-12-14 72.26 72.99 72.17 72.26 0.0M
2021-12-13 72.54 72.82 72.16 72.48 0.0M
2021-12-10 72.44 72.69 72.17 72.61 0.0M
2021-12-09 72.44 72.69 72.22 72.27 0.0M
2021-12-08 72.63 72.93 72.44 72.80 0.0M
2021-12-07 72.95 73.03 72.25 72.51 0.0M
2021-12-06 71.25 72.74 71.25 72.35 0.0M
2021-12-03 71.20 71.20 70.09 70.53 0.0M
2021-12-02 69.53 71.29 69.53 70.92 0.0M
2021-12-01 70.63 71.60 69.18 69.18 0.0M
2021-11-30 71.10 71.23 69.68 69.74 0.0M
2021-11-29 72.12 72.18 71.37 71.64 0.0M
2021-11-26 72.36 72.39 71.42 71.69 0.0M
2021-11-24 73.59 73.80 73.51 73.69 0.0M
2021-11-23 73.64 74.07 73.55 73.99 0.0M
2021-11-22 73.05 74.14 73.05 73.64 0.0M
2021-11-19 72.93 73.24 72.69 73.05 0.0M
2021-11-18 73.59 73.66 72.90 73.17 0.0M
2021-11-17 73.46 73.51 72.98 73.46 0.0M
2021-11-16 73.56 73.93 73.50 73.65 0.0M
2021-11-15 73.39 73.84 73.38 73.65 0.0M
2021-11-12 73.32 73.48 73.17 73.31 0.0M
2021-11-11 73.13 73.23 72.75 73.17 0.0M
2021-11-10 72.68 73.19 72.64 72.90 0.0M
2021-11-09 72.82 72.82 72.46 72.73 0.0M
2021-11-08 73.24 73.25 72.56 72.74 0.0M
2021-11-05 72.75 73.45 72.75 72.97 0.0M
2021-11-04 72.83 72.99 72.08 72.30 0.0M
2021-11-03 71.96 72.89 71.96 72.82 0.0M
2021-11-02 71.86 72.14 71.62 71.94 0.0M
2021-11-01 70.95 71.89 70.95 71.88 0.1M
2021-10-29 70.90 71.21 70.51 70.72 0.0M
2021-10-27 71.34 71.34 70.30 70.30 0.0M
2021-10-26 71.91 71.95 71.52 71.52 0.0M
2021-10-25 71.65 72.09 71.38 71.82 0.0M
2021-10-22 71.51 71.80 71.32 71.61 0.0M
2021-10-21 71.26 71.37 71.00 71.36 0.0M
2021-10-20 70.74 71.45 70.63 71.31 0.1M
2021-10-19 70.53 70.64 70.31 70.62 0.0M
2021-10-18 70.13 70.56 69.94 70.30 0.0M
2021-10-15 70.69 70.95 70.41 70.41 0.0M
2021-10-14 69.59 70.33 69.47 70.30 0.0M
2021-10-13 68.88 69.15 68.30 69.10 0.0M
2021-10-12 68.73 69.27 68.67 68.93 0.0M
2021-10-11 69.20 69.56 68.77 68.78 0.0M
2021-10-08 69.57 69.67 69.25 69.25 0.0M
2021-10-07 69.69 69.96 69.44 69.56 0.0M
2021-10-06 68.51 69.08 67.86 69.07 0.0M
2021-10-05 68.96 69.42 68.58 68.99 0.0M
2021-10-04 68.36 69.08 68.33 68.79 0.1M
2021-10-01 68.02 68.89 67.48 68.50 0.0M
2021-09-30 69.21 69.21 67.75 67.75 0.0M
2021-09-29 68.69 69.13 68.24 68.92 0.0M
2021-09-28 68.67 69.11 68.28 68.35 0.0M
2021-09-27 68.30 69.31 68.30 68.85 0.1M
2021-09-24 67.97 68.46 67.97 68.08 0.0M
2021-09-23 67.97 68.67 67.79 68.12 0.0M
2021-09-22 67.50 68.07 67.50 67.58 0.0M
2021-09-21 68.32 68.37 67.57 67.58 0.0M
2021-09-20 67.58 68.04 67.22 68.02 0.1M
2021-09-17 69.13 69.28 68.53 68.66 0.0M
2021-09-16 69.65 69.75 68.98 69.18 0.0M
2021-09-15 69.33 69.91 69.24 69.67 0.0M
2021-09-14 70.18 70.18 69.00 69.23 0.0M
2021-09-13 70.30 70.44 69.61 69.95 0.0M
2021-09-10 70.82 70.87 69.85 69.85 0.0M
2021-09-09 71.15 71.28 70.69 70.69 0.0M
2021-09-08 70.88 71.21 70.81 71.14 0.0M
2021-09-07 72.06 72.06 70.88 70.88 0.0M
2021-09-03 72.18 72.31 71.96 71.98 0.0M
2021-09-02 72.37 72.40 72.14 72.34 0.0M
2021-09-01 72.37 72.56 71.73 72.15 0.0M
2021-08-31 72.37 72.40 72.04 72.17 0.0M
2021-08-30 72.60 72.60 72.24 72.28 0.0M
2021-08-27 71.50 72.49 71.50 72.40 0.1M
2021-08-26 72.24 72.32 71.45 71.46 0.0M
2021-08-25 71.97 72.46 71.92 72.09 0.0M
2021-08-24 71.91 71.97 71.58 71.80 0.0M
2021-08-23 72.06 72.06 71.67 71.75 0.0M
2021-08-20 70.91 71.72 70.91 71.59 0.0M
2021-08-19 70.91 71.45 70.82 70.97 0.0M
2021-08-18 72.24 72.37 71.43 71.43 0.0M
2021-08-17 72.24 72.46 71.81 72.39 0.0M
2021-08-16 72.55 73.00 72.23 72.70 0.0M
2021-08-13 72.56 72.79 72.50 72.75 0.0M
2021-08-12 72.74 72.79 72.33 72.54 0.0M
2021-08-11 72.04 72.68 71.99 72.68 0.0M
2021-08-10 71.82 72.14 71.59 71.99 0.0M
2021-08-09 71.74 71.91 71.49 71.69 0.0M
2021-08-06 72.02 72.20 71.72 71.87 0.0M
2021-08-05 71.28 71.50 71.10 71.45 0.0M
2021-08-04 71.37 71.43 70.83 70.87 0.0M
2021-08-03 71.32 71.77 70.79 71.73 0.0M
2021-08-02 71.56 72.31 71.17 71.18 0.0M
2021-07-30 71.59 72.12 71.38 71.47 0.0M
2021-07-29 71.64 72.06 71.61 71.82 0.0M
2021-07-28 71.35 71.52 70.60 71.22 0.0M
2021-07-27 70.77 71.31 70.33 71.16 0.0M
2021-07-26 70.86 71.23 70.86 71.09 0.0M
2021-07-23 70.29 70.86 70.13 70.81 0.0M
2021-07-22 70.82 70.82 69.86 69.93 0.0M
2021-07-21 71.13 71.63 70.75 70.85 0.0M
2021-07-20 69.79 71.45 69.71 70.91 0.0M
2021-07-19 70.18 70.21 69.08 69.59 0.1M
2021-07-16 71.65 71.67 70.92 70.94 0.0M
2021-07-15 70.87 71.44 70.83 71.36 0.0M
2021-07-14 71.14 71.49 70.92 71.11 0.0M
2021-07-13 71.68 71.77 70.99 70.99 0.1M
2021-07-12 71.57 71.98 71.27 71.94 0.0M
2021-07-09 71.27 71.78 71.25 71.77 0.0M
2021-07-08 70.68 71.13 70.35 70.54 0.0M
2021-07-07 71.04 71.63 70.99 71.46 0.0M
2021-07-06 71.60 71.60 70.41 71.08 0.0M
2021-07-02 72.05 72.05 71.49 71.75 0.0M
2021-07-01 71.44 72.12 71.44 71.85 0.1M
2021-06-30 71.00 71.44 71.00 71.35 0.0M
2021-06-29 71.76 71.80 71.13 71.22 0.0M
2021-06-28 71.88 71.88 71.18 71.44 0.0M
2021-06-25 71.47 72.02 71.18 72.02 0.0M
2021-06-24 71.15 71.26 70.57 71.18 0.0M
2021-06-23 71.14 71.14 70.64 70.64 0.0M
2021-06-22 71.11 71.19 70.66 70.97 0.0M
2021-06-21 70.49 71.56 70.49 71.53 0.0M
2021-06-18 70.99 70.99 69.86 69.90 0.0M
2021-06-17 72.61 72.66 71.18 71.41 0.1M
2021-06-16 73.08 73.14 72.50 72.65 0.0M
2021-06-15 73.11 73.52 72.80 73.32 0.0M
2021-06-14 73.57 73.57 72.73 72.88 0.0M
2021-06-11 73.69 73.75 73.35 73.73 0.0M
2021-06-10 73.95 73.95 73.29 73.30 0.0M
2021-06-09 73.81 73.81 73.30 73.43 0.0M
2021-06-08 73.36 73.78 72.97 73.70 0.0M
2021-06-07 74.10 74.10 73.32 73.43 0.0M
2021-06-04 73.98 73.98 73.47 73.86 0.0M
2021-06-03 73.57 73.65 73.16 73.61 0.0M
2021-06-02 74.27 74.27 73.53 73.77 0.1M
2021-06-01 73.96 73.96 73.53 73.87 0.0M
2021-05-28 73.65 73.65 73.10 73.44 0.0M
2021-05-27 73.57 73.57 73.28 73.30 0.1M
2021-05-26 72.89 73.15 72.58 73.01 0.0M
2021-05-25 73.47 73.47 72.51 72.60 0.0M
2021-05-24 73.48 73.48 72.98 73.19 0.1M
2021-05-21 73.42 73.50 72.72 73.09 0.0M
2021-05-20 73.01 73.10 72.50 72.88 0.1M
2021-05-19 72.67 72.77 71.98 72.77 0.1M
2021-05-18 73.97 74.17 73.18 73.18 0.0M
2021-05-17 74.21 74.21 73.57 73.96 0.0M
2021-05-14 74.31 74.47 73.98 74.33 0.0M
2021-05-13 71.95 74.04 71.95 73.82 0.0M
2021-05-12 73.71 74.38 71.97 71.98 0.1M
2021-05-11 73.99 74.37 73.65 73.83 0.0M
2021-05-10 75.24 75.67 74.63 74.63 0.1M
2021-05-07 74.39 74.84 74.21 74.76 0.0M
2021-05-06 74.03 74.51 73.65 74.51 0.0M
2021-05-05 73.99 73.99 72.88 73.60 0.1M
2021-05-04 73.27 73.70 73.10 73.68 0.1M
2021-05-03 73.26 73.80 72.85 73.27 0.0M
2021-04-30 73.04 73.04 72.49 72.60 0.0M
2021-04-29 73.03 73.36 72.96 73.16 0.0M
2021-04-28 73.04 73.04 72.44 72.45 0.0M
2021-04-27 72.98 73.04 72.59 72.90 0.0M
2021-04-26 73.56 73.56 72.73 72.73 0.0M
2021-04-23 72.43 73.40 72.08 73.08 0.0M
2021-04-22 72.93 72.93 72.08 72.18 0.0M
2021-04-21 71.97 72.86 71.97 72.74 0.0M
2021-04-20 72.02 72.23 71.60 71.91 0.0M
2021-04-19 72.36 72.36 71.77 72.07 0.0M
2021-04-16 72.09 72.37 71.92 72.01 0.0M
2021-04-15 71.56 71.64 71.02 71.61 0.1M
2021-04-14 70.85 71.36 70.85 71.06 0.0M
2021-04-13 71.23 71.23 70.58 70.72 0.0M
2021-04-12 70.84 71.33 70.84 71.24 0.0M
2021-04-09 70.89 70.90 70.53 70.81 0.0M
2021-04-08 70.75 70.75 70.07 70.63 0.1M
2021-04-07 71.11 71.11 70.34 70.43 0.0M
2021-04-06 70.77 71.16 70.67 70.82 0.1M
2021-04-05 70.80 70.91 70.47 70.81 0.2M
2021-04-01 69.83 70.26 69.32 70.26 0.0M
2021-03-31 70.38 70.38 69.62 69.68 0.0M
2021-03-30 70.12 70.34 69.81 70.21 0.0M
2021-03-29 69.92 70.78 69.72 69.99 0.1M
2021-03-26 70.15 70.25 69.59 70.25 0.1M
2021-03-25 68.23 69.69 67.84 69.51 0.0M
2021-03-24 68.70 69.37 68.26 68.26 0.1M
2021-03-23 68.76 69.04 67.96 68.17 0.1M
2021-03-22 69.96 69.96 69.25 69.55 0.0M
2021-03-19 70.58 70.64 69.91 70.21 0.0M
2021-03-18 70.51 71.31 70.28 70.43 0.0M
2021-03-17 70.73 70.73 70.03 70.48 0.1M
2021-03-16 70.83 70.89 70.30 70.60 0.0M
2021-03-15 70.96 71.09 70.24 71.09 0.0M
2021-03-12 69.83 70.62 69.60 70.61 0.1M
2021-03-11 70.14 70.14 69.51 69.58 0.1M
2021-03-10 68.64 69.86 68.60 69.73 0.0M
2021-03-09 69.50 69.50 68.62 68.62 0.1M
2021-03-08 68.45 69.61 68.07 69.15 0.1M
2021-03-05 66.46 68.08 66.11 68.02 0.0M
2021-03-04 66.39 67.06 65.40 65.82 0.1M
2021-03-03 66.51 67.05 66.22 66.45 0.0M
2021-03-02 66.89 66.89 66.03 66.25 0.0M
2021-03-01 66.47 67.11 66.47 66.83 0.0M
2021-02-26 66.25 66.52 65.42 65.42 0.0M
2021-02-25 67.14 67.70 66.32 66.37 0.1M
2021-02-24 67.12 67.43 66.66 67.30 0.0M
2021-02-23 66.26 66.80 65.95 66.63 0.1M
2021-02-22 66.19 66.30 65.82 66.14 0.0M
2021-02-19 66.04 66.26 65.67 66.17 0.0M
2021-02-18 65.39 65.83 65.39 65.59 0.0M
2021-02-17 65.57 65.93 65.56 65.86 0.0M
2021-02-16 66.13 66.33 65.73 65.78 0.1M
2021-02-12 66.17 66.17 65.62 65.90 0.1M
2021-02-11 66.46 66.46 65.50 66.14 0.0M
2021-02-10 66.13 66.47 65.82 66.10 0.0M
2021-02-09 65.95 66.10 65.53 66.00 0.1M
2021-02-08 65.34 65.87 65.30 65.87 0.0M
2021-02-05 64.78 65.15 64.71 65.15 0.0M
2021-02-04 63.81 64.60 63.79 64.55 0.0M
2021-02-03 64.04 64.04 63.30 63.79 0.0M
2021-02-02 63.64 64.02 63.28 63.84 0.0M
2021-02-01 63.51 63.51 62.64 63.41 0.0M
2021-01-29 63.77 63.79 62.68 62.78 0.1M
2021-01-28 64.39 64.55 63.65 63.69 0.0M
2021-01-27 64.39 64.84 63.56 63.86 0.0M
2021-01-26 65.49 65.49 64.44 64.61 0.0M
2021-01-25 64.87 65.21 64.25 64.88 0.0M
2021-01-22 64.43 64.85 64.01 64.82 0.0M
2021-01-21 65.13 65.14 64.50 64.53 0.0M
2021-01-20 65.10 65.27 64.75 65.27 0.0M
2021-01-19 65.03 65.17 64.70 64.73 0.1M
2021-01-15 64.65 64.90 64.06 64.65 0.1M
2021-01-14 64.87 65.38 64.81 65.07 0.0M
2021-01-13 65.15 65.22 64.65 64.71 0.1M
2021-01-12 65.01 65.45 64.75 65.32 0.0M
2021-01-11 63.88 64.78 63.88 64.70 0.0M
2021-01-08 65.14 65.14 63.95 64.65 0.1M
2021-01-07 65.49 65.49 64.97 65.18 0.1M
2021-01-06 63.45 65.40 63.28 65.19 0.1M
2021-01-05 61.77 62.90 61.77 62.64 0.1M
2021-01-04 63.14 63.27 61.65 62.19 0.1M