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
2022-12-30 71.86 71.95 71.09 71.55 0.1M
2022-12-29 71.67 72.44 71.56 72.14 0.2M
2022-12-28 72.19 72.40 71.25 71.25 0.2M
2022-12-27 72.01 72.23 71.75 72.08 0.1M
2022-12-23 71.25 71.89 70.99 71.82 0.1M
2022-12-22 71.25 71.40 70.10 71.12 0.1M
2022-12-21 71.46 72.21 71.05 72.11 0.1M
2022-12-20 70.47 71.15 70.33 70.83 0.2M
2022-12-19 70.57 71.16 70.10 70.50 0.1M
2022-12-16 70.77 71.16 70.14 70.67 0.1M
2022-12-15 71.97 72.22 71.16 71.40 0.1M
2022-12-14 73.03 73.74 72.50 72.83 0.1M
2022-12-13 74.70 74.70 72.87 73.09 0.1M
2022-12-12 72.65 73.24 72.37 73.13 0.1M
2022-12-09 73.01 73.25 72.60 72.60 0.1M
2022-12-08 73.08 73.28 72.74 73.13 0.2M
2022-12-07 73.03 73.29 72.60 72.73 0.1M
2022-12-06 72.98 73.31 72.30 72.99 0.1M
2022-12-05 74.08 74.08 72.83 73.13 0.1M
2022-12-02 73.94 74.79 73.56 74.53 0.1M
2022-12-01 75.53 75.63 74.15 74.39 0.1M
2022-11-30 74.05 75.12 72.97 75.11 0.1M
2022-11-29 73.93 74.17 73.69 73.90 0.1M
2022-11-28 74.81 74.88 73.68 73.85 0.1M
2022-11-25 74.72 75.24 74.72 75.15 0.0M
2022-11-23 74.71 74.92 74.42 74.65 0.1M
2022-11-22 74.09 74.80 74.09 74.73 0.1M
2022-11-21 73.39 73.90 73.30 73.76 0.1M
2022-11-18 72.82 73.42 72.60 73.29 0.1M
2022-11-17 71.95 72.42 71.68 72.37 0.1M
2022-11-16 72.76 72.86 72.36 72.66 0.1M
2022-11-15 73.11 73.38 72.31 72.84 0.1M
2022-11-14 72.46 73.22 72.25 72.26 0.1M
2022-11-11 73.17 73.17 72.52 72.73 0.1M
2022-11-10 72.15 73.21 72.14 73.02 0.1M
2022-11-09 70.66 71.15 70.06 70.25 0.1M
2022-11-08 71.10 71.64 70.54 71.06 0.1M
2022-11-07 70.52 70.90 70.08 70.85 0.1M
2022-11-04 70.11 70.63 69.47 70.33 0.1M
2022-11-03 68.71 69.57 67.99 69.26 0.3M
2022-11-02 70.79 71.25 69.24 69.24 0.1M
2022-11-01 71.22 71.22 70.50 70.76 0.1M
2022-10-31 70.62 70.94 70.36 70.63 0.1M
2022-10-28 69.63 70.88 69.53 70.86 0.1M
2022-10-27 69.35 70.38 69.29 69.64 0.1M
2022-10-26 68.84 69.48 68.33 68.91 0.1M
2022-10-25 67.67 68.70 67.51 68.64 0.1M
2022-10-24 67.50 67.86 67.36 67.63 0.1M
2022-10-21 66.13 67.39 65.99 67.22 0.2M
2022-10-20 67.63 67.63 65.82 66.07 0.1M
2022-10-19 67.92 68.17 67.00 67.52 0.1M
2022-10-18 68.60 68.91 67.92 68.38 0.1M
2022-10-17 67.03 67.65 67.03 67.47 0.4M
2022-10-14 67.63 67.78 65.90 66.04 0.1M
2022-10-13 64.76 67.42 64.20 67.12 0.1M
2022-10-12 66.38 66.38 65.52 65.55 0.1M
2022-10-11 65.44 66.82 65.44 66.17 0.1M
2022-10-10 65.81 66.21 65.59 65.88 0.1M
2022-10-07 66.62 66.63 65.33 65.53 0.1M
2022-10-06 67.39 67.55 66.84 66.97 0.1M
2022-10-05 67.29 67.86 66.95 67.49 0.1M
2022-10-04 66.72 68.02 66.55 68.00 0.2M
2022-10-03 65.09 66.27 64.69 65.90 0.7M
2022-09-30 65.04 65.63 64.34 64.43 0.1M
2022-09-29 65.83 65.83 64.73 65.10 0.4M
2022-09-28 65.35 66.72 65.10 66.35 0.1M
2022-09-27 66.04 66.13 64.22 64.92 0.3M
2022-09-26 66.21 66.38 65.23 65.52 0.1M
2022-09-23 67.02 67.02 65.62 66.29 0.1M
2022-09-22 68.47 68.47 67.49 67.57 0.2M
2022-09-21 69.80 70.11 68.43 68.43 0.1M
2022-09-20 70.38 70.38 69.24 69.72 0.0M
2022-09-19 69.42 70.75 69.42 70.72 0.1M
2022-09-16 70.24 70.24 69.30 69.68 0.2M
2022-09-15 70.48 71.03 70.23 70.43 0.1M
2022-09-14 70.75 70.88 70.20 70.75 0.1M
2022-09-13 71.92 71.92 70.35 70.59 0.1M
2022-09-12 72.17 72.92 72.15 72.66 0.1M
2022-09-09 71.76 72.10 71.41 71.95 0.1M
2022-09-08 70.47 71.32 70.10 71.27 0.1M
2022-09-07 69.47 70.90 69.43 70.78 0.1M
2022-09-06 70.10 70.10 69.16 69.46 0.0M
2022-09-02 70.81 71.10 69.45 69.70 0.0M
2022-09-01 69.89 70.24 69.51 70.19 0.1M
2022-08-31 70.94 71.02 70.07 70.13 0.0M
2022-08-30 71.94 71.94 70.73 70.87 0.0M
2022-08-29 71.81 72.06 71.22 71.67 0.0M
2022-08-26 73.57 73.75 72.07 72.07 0.1M
2022-08-25 73.04 73.68 72.86 73.68 0.1M
2022-08-24 72.75 72.86 72.33 72.65 0.1M
2022-08-23 72.98 73.09 72.52 72.62 0.0M
2022-08-22 73.62 73.62 72.76 72.85 0.1M
2022-08-19 74.54 74.79 74.11 74.30 0.1M
2022-08-18 74.73 74.89 74.43 74.83 0.0M
2022-08-17 74.64 74.69 74.04 74.47 0.1M
2022-08-16 74.35 75.11 74.25 74.92 0.0M
2022-08-15 73.76 74.41 73.63 74.39 0.0M
2022-08-12 73.34 73.95 73.12 73.95 0.0M
2022-08-11 72.89 73.41 72.84 72.89 0.1M
2022-08-10 72.22 72.80 72.18 72.57 0.0M
2022-08-09 71.66 71.66 71.13 71.39 0.1M
2022-08-08 71.40 71.94 71.31 71.43 0.0M
2022-08-05 70.58 70.96 70.26 70.96 0.0M
2022-08-04 71.38 71.38 70.88 70.91 0.1M
2022-08-03 71.46 71.46 70.66 71.25 0.1M
2022-08-02 71.94 72.24 71.31 71.35 0.2M
2022-08-01 72.09 72.44 71.56 72.20 0.1M
2022-07-29 71.75 72.42 71.52 72.20 0.1M
2022-07-28 70.78 71.52 70.37 71.48 0.1M
2022-07-27 70.36 70.91 69.87 70.73 0.1M
2022-07-26 69.67 70.17 69.38 70.14 0.0M
2022-07-25 69.37 69.94 69.03 69.76 0.1M
2022-07-22 69.67 69.80 68.86 69.26 0.1M
2022-07-21 68.81 69.39 68.43 69.35 0.0M
2022-07-20 68.93 69.08 68.46 68.91 0.0M
2022-07-19 68.03 69.01 68.03 68.91 0.0M
2022-07-18 68.04 68.20 67.20 67.27 0.0M
2022-07-15 67.53 67.88 67.18 67.75 0.1M
2022-07-14 66.76 66.91 66.20 66.80 0.0M
2022-07-13 67.32 67.89 67.03 67.61 0.1M
2022-07-12 67.85 68.59 67.54 67.79 0.0M
2022-07-11 67.86 68.20 67.75 67.96 0.0M
2022-07-08 68.34 68.58 67.91 68.04 0.0M
2022-07-07 68.30 68.65 68.30 68.52 0.0M
2022-07-06 67.86 68.33 67.12 68.04 0.1M
2022-07-05 67.95 67.96 66.66 67.96 0.0M
2022-07-01 67.31 68.69 67.30 68.61 0.1M
2022-06-30 66.97 67.77 66.56 67.46 0.0M
2022-06-29 68.25 68.25 67.32 67.61 0.0M
2022-06-28 69.16 69.45 68.10 68.10 0.0M
2022-06-27 68.59 68.99 68.23 68.71 0.0M
2022-06-24 66.71 68.44 66.71 68.34 0.1M
2022-06-23 66.42 66.65 65.79 66.38 0.1M
2022-06-22 65.21 66.41 65.21 66.21 0.0M
2022-06-21 66.11 66.40 65.62 66.12 0.1M
2022-06-17 65.67 66.06 65.03 65.45 0.1M
2022-06-16 66.09 66.09 64.89 65.10 0.1M
2022-06-15 67.27 67.72 66.44 67.16 0.1M
2022-06-14 67.48 67.61 66.17 66.72 0.1M
2022-06-13 68.39 68.39 67.04 67.31 0.1M
2022-06-10 69.85 70.00 69.19 69.47 0.0M
2022-06-09 71.73 71.77 70.61 70.61 0.0M
2022-06-08 72.74 72.74 71.59 71.74 0.0M
2022-06-07 71.74 72.87 71.70 72.87 0.0M
2022-06-06 72.38 72.73 72.23 72.36 0.1M
2022-06-03 72.22 72.22 71.70 71.91 0.0M
2022-06-02 71.57 72.56 71.01 72.52 0.0M
2022-06-01 72.22 72.22 70.57 71.41 0.0M
2022-05-31 72.09 72.35 71.28 71.95 0.0M
2022-05-27 71.70 72.34 71.64 72.34 0.1M
2022-05-26 70.93 71.55 70.93 71.37 0.1M
2022-05-25 69.51 70.50 69.51 70.34 0.1M
2022-05-24 69.06 69.79 68.39 69.66 0.1M
2022-05-23 69.50 69.99 69.07 69.47 0.0M
2022-05-20 69.50 69.58 67.74 68.82 0.0M
2022-05-19 69.01 69.58 68.33 69.04 0.1M
2022-05-18 70.81 70.81 69.14 69.36 0.0M
2022-05-17 70.75 71.37 70.30 71.32 0.1M
2022-05-16 69.90 70.14 69.10 69.82 0.1M
2022-05-13 69.45 70.10 69.00 69.81 0.1M
2022-05-12 67.76 68.75 67.76 68.74 0.1M
2022-05-11 68.51 69.68 67.92 68.05 0.1M
2022-05-10 69.98 69.98 67.71 68.48 0.1M
2022-05-09 69.05 70.02 69.05 69.35 0.1M
2022-05-06 70.02 70.15 69.08 69.70 0.0M
2022-05-05 71.29 71.41 69.74 70.29 0.1M
2022-05-04 70.30 71.95 70.10 71.88 0.0M
2022-05-03 69.36 70.54 69.31 70.15 0.0M
2022-05-02 69.25 69.94 68.11 69.19 0.1M
2022-04-29 70.47 70.68 68.99 69.08 0.0M
2022-04-28 70.60 70.77 69.44 70.63 0.0M
2022-04-27 70.04 70.68 69.73 70.04 0.0M
2022-04-26 70.93 71.27 69.92 69.95 0.1M
2022-04-25 71.60 71.63 69.99 71.51 0.0M
2022-04-22 72.76 72.93 71.68 71.70 0.0M
2022-04-21 74.22 74.26 73.01 73.15 0.0M
2022-04-20 73.12 74.02 73.12 73.72 0.0M
2022-04-19 71.82 72.96 71.82 72.87 0.0M
2022-04-18 71.92 72.42 71.34 71.56 0.1M
2022-04-14 71.98 72.47 71.84 71.87 0.0M
2022-04-13 71.53 72.07 71.51 72.05 0.0M
2022-04-12 72.10 72.50 71.50 71.65 0.0M
2022-04-11 71.89 72.54 71.82 71.87 0.0M
2022-04-08 71.74 72.41 71.60 71.93 0.0M
2022-04-07 72.06 72.06 71.18 71.79 0.0M
2022-04-06 71.52 72.18 71.44 72.04 0.0M
2022-04-05 72.35 72.78 71.71 71.89 0.0M
2022-04-04 73.19 73.19 72.15 72.42 0.1M
2022-04-01 72.63 73.15 72.31 73.15 0.0M
2022-03-31 73.00 73.30 72.22 72.27 0.0M
2022-03-30 73.57 73.57 72.69 72.97 0.0M
2022-03-29 72.60 73.67 72.60 73.56 0.0M
2022-03-28 72.23 72.29 71.63 72.28 0.0M
2022-03-25 71.50 72.21 71.34 72.20 0.0M
2022-03-24 71.06 71.32 70.81 71.25 0.0M
2022-03-23 71.87 71.87 70.77 70.77 0.0M
2022-03-22 72.66 72.97 72.20 72.30 0.0M
2022-03-21 72.07 72.80 71.91 72.21 0.0M
2022-03-18 71.44 72.25 71.04 72.04 0.0M
2022-03-17 71.46 72.11 71.24 71.81 0.1M
2022-03-16 71.38 71.80 70.50 71.69 0.1M
2022-03-15 70.38 70.93 70.23 70.89 0.1M
2022-03-14 70.18 70.69 69.74 70.12 0.1M
2022-03-11 70.30 70.64 69.71 69.73 0.0M
2022-03-10 69.63 70.13 69.34 69.98 0.0M
2022-03-09 70.20 70.60 69.98 70.14 0.0M
2022-03-08 69.87 70.64 69.08 69.12 0.0M
2022-03-07 71.06 71.06 69.64 69.66 0.0M
2022-03-04 71.13 71.27 70.65 71.22 0.0M
2022-03-03 71.85 72.12 71.17 71.75 0.0M
2022-03-02 70.20 71.99 70.19 71.56 0.1M
2022-03-01 71.41 71.44 69.43 69.82 0.1M
2022-02-28 70.40 71.50 70.40 71.29 0.1M
2022-02-25 69.44 71.35 69.37 71.32 0.1M
2022-02-24 68.06 69.19 67.73 69.11 0.1M
2022-02-23 70.76 70.76 69.24 69.27 0.1M
2022-02-22 70.74 70.91 69.95 70.31 0.0M
2022-02-18 70.77 71.41 70.77 70.85 0.1M
2022-02-17 71.19 71.19 70.54 70.88 0.1M
2022-02-16 70.73 71.66 70.73 71.47 0.1M
2022-02-15 70.76 71.21 70.50 70.92 0.1M
2022-02-14 70.33 70.57 69.69 70.14 0.1M
2022-02-11 70.42 71.23 69.90 70.28 0.0M
2022-02-10 71.08 71.63 70.14 70.35 0.0M
2022-02-09 71.59 71.78 71.32 71.51 0.0M
2022-02-08 70.67 71.27 70.57 71.17 0.1M
2022-02-07 70.63 70.80 70.12 70.36 0.1M
2022-02-04 70.68 70.88 69.72 70.40 0.1M
2022-02-03 71.00 71.46 70.67 70.78 0.0M
2022-02-02 71.64 71.64 71.00 71.46 0.0M
2022-02-01 71.19 71.66 70.51 71.58 0.1M
2022-01-31 69.95 71.06 69.74 71.01 0.1M
2022-01-28 69.30 70.41 68.79 70.36 0.1M
2022-01-27 70.23 71.08 69.07 69.48 0.2M
2022-01-26 71.18 71.52 69.12 69.64 0.1M
2022-01-25 70.49 71.18 69.24 70.53 0.0M
2022-01-24 69.96 71.26 69.17 71.21 0.2M
2022-01-21 70.87 71.59 70.37 70.44 0.1M
2022-01-20 72.51 72.89 71.02 71.05 0.1M
2022-01-19 73.44 73.44 72.28 72.30 0.0M
2022-01-18 73.58 73.58 72.59 72.84 0.1M
2022-01-14 73.29 73.89 73.14 73.88 0.1M
2022-01-13 73.78 74.32 73.65 73.78 0.1M
2022-01-12 73.78 73.95 73.11 73.43 0.1M
2022-01-11 73.66 73.91 72.77 73.61 0.1M
2022-01-10 73.78 73.97 73.20 73.57 0.1M
2022-01-07 73.79 73.97 73.41 73.85 0.1M
2022-01-06 73.67 74.01 73.39 73.70 0.1M
2022-01-05 74.10 74.72 73.35 73.39 0.0M
2022-01-04 73.71 74.52 73.71 74.12 0.0M
2022-01-03 73.97 74.02 73.01 73.43 0.1M