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
2023-12-29 73.89 73.95 73.37 73.57 0.1M
2023-12-28 73.92 74.17 73.77 74.04 0.1M
2023-12-27 74.26 74.30 73.89 74.04 0.0M
2023-12-26 73.98 74.42 73.77 74.09 0.1M
2023-12-22 73.62 74.21 73.55 73.76 0.1M
2023-12-21 73.12 73.40 72.73 73.40 0.1M
2023-12-20 73.52 74.02 72.66 72.68 0.0M
2023-12-19 73.73 74.25 73.51 74.17 0.1M
2023-12-18 73.43 73.49 73.14 73.34 0.1M
2023-12-15 74.23 74.23 72.94 73.23 0.1M
2023-12-14 73.70 74.92 73.70 74.22 0.1M
2023-12-13 70.90 73.08 70.71 73.08 0.1M
2023-12-12 71.21 71.21 70.80 70.93 0.0M
2023-12-11 71.00 71.36 70.97 71.28 0.0M
2023-12-08 71.13 71.52 70.86 71.13 0.0M
2023-12-07 70.91 71.29 70.77 71.20 0.1M
2023-12-06 71.04 71.71 70.79 70.88 0.1M
2023-12-05 71.22 71.22 70.60 70.73 0.1M
2023-12-04 70.40 71.55 70.40 71.50 0.1M
2023-12-01 69.18 70.78 68.92 70.78 0.1M
2023-11-30 68.95 69.33 68.56 69.22 0.1M
2023-11-29 68.97 69.34 68.67 68.82 0.1M
2023-11-28 69.13 69.14 68.58 68.68 0.1M
2023-11-27 69.02 69.13 68.62 69.05 0.1M
2023-11-24 68.84 69.33 68.84 69.19 0.0M
2023-11-22 68.72 69.04 68.63 68.89 0.1M
2023-11-21 68.59 68.89 68.36 68.47 0.1M
2023-11-20 68.82 68.96 68.35 68.82 0.1M
2023-11-17 68.89 69.03 68.69 68.88 0.1M
2023-11-16 68.75 69.03 68.33 68.43 0.1M
2023-11-15 68.56 69.18 68.44 68.75 0.1M
2023-11-14 67.07 68.54 66.88 68.46 0.1M
2023-11-13 65.62 65.94 65.41 65.75 0.1M
2023-11-10 65.68 65.92 65.25 65.89 0.1M
2023-11-09 66.39 66.39 65.42 65.50 0.1M
2023-11-08 66.50 66.50 65.88 66.01 0.2M
2023-11-07 66.58 66.73 66.36 66.47 0.1M
2023-11-06 67.63 67.63 66.76 66.81 0.1M
2023-11-03 67.12 67.98 67.12 67.53 0.1M
2023-11-02 65.49 66.32 65.49 66.26 0.1M
2023-11-01 64.73 65.24 64.37 65.24 0.1M
2023-10-31 64.29 64.72 64.20 64.63 0.1M
2023-10-30 64.12 64.34 63.70 64.22 0.1M
2023-10-27 64.65 64.65 63.51 63.72 0.2M
2023-10-26 64.04 64.84 64.04 64.53 0.1M
2023-10-25 63.92 64.20 63.69 63.96 0.1M
2023-10-24 64.29 64.58 63.94 64.26 0.1M
2023-10-23 64.43 64.65 63.86 63.93 0.2M
2023-10-20 65.34 65.55 64.56 64.59 0.1M
2023-10-19 66.13 66.53 65.21 65.37 0.1M
2023-10-18 67.21 67.21 66.30 66.36 0.1M
2023-10-17 66.80 68.15 66.80 67.76 0.1M
2023-10-16 66.56 67.22 66.52 66.99 0.1M
2023-10-13 66.56 66.62 65.84 66.00 0.1M
2023-10-12 67.31 67.31 65.78 66.16 0.1M
2023-10-11 67.05 67.30 66.80 67.17 0.1M
2023-10-10 66.73 67.22 66.64 66.85 0.0M
2023-10-09 65.78 66.70 65.77 66.56 0.1M
2023-10-06 65.43 66.47 64.96 66.10 0.2M
2023-10-05 65.40 65.87 65.29 65.75 0.1M
2023-10-04 65.17 65.59 64.60 65.50 0.4M
2023-10-03 65.15 65.28 64.63 64.98 0.1M
2023-10-02 66.53 66.53 65.32 65.49 0.1M
2023-09-29 67.34 67.51 66.66 66.74 0.1M
2023-09-28 66.65 67.14 66.53 66.90 0.1M
2023-09-27 66.88 66.99 66.20 66.59 0.1M
2023-09-26 67.39 67.50 66.62 66.66 0.1M
2023-09-25 67.13 67.77 67.13 67.75 0.1M
2023-09-22 67.56 67.68 67.23 67.23 0.1M
2023-09-21 68.08 68.08 67.46 67.47 0.1M
2023-09-20 68.89 69.23 68.39 68.42 0.0M
2023-09-19 69.43 69.59 68.99 69.02 0.1M
2023-09-18 69.44 69.60 69.04 69.41 0.0M
2023-09-15 69.27 69.56 69.13 69.39 0.0M
2023-09-14 68.97 69.59 68.97 69.58 0.1M
2023-09-13 68.60 68.74 68.37 68.63 0.1M
2023-09-12 68.20 68.71 68.20 68.55 0.1M
2023-09-11 68.29 68.64 68.21 68.29 0.0M
2023-09-08 68.14 68.21 67.75 68.08 0.0M
2023-09-07 68.27 68.54 67.79 67.98 0.1M
2023-09-06 68.77 68.93 68.16 68.35 0.1M
2023-09-05 69.95 69.95 68.70 68.70 0.0M
2023-09-01 70.22 70.55 70.17 70.29 0.1M
2023-08-31 70.07 70.30 69.73 69.75 0.1M
2023-08-30 69.90 70.14 69.79 69.83 0.1M
2023-08-29 69.24 69.82 69.12 69.82 0.1M
2023-08-28 69.17 69.82 69.06 69.28 0.0M
2023-08-25 68.84 69.21 68.55 68.95 0.1M
2023-08-24 68.73 69.53 68.65 68.72 0.1M
2023-08-23 68.43 68.90 68.36 68.89 0.0M
2023-08-22 68.90 68.90 68.26 68.32 0.1M
2023-08-21 69.15 69.15 68.32 68.71 0.1M
2023-08-18 68.82 69.19 68.74 69.03 0.1M
2023-08-17 69.80 69.88 68.93 68.94 0.1M
2023-08-16 69.78 70.12 69.56 69.60 0.1M
2023-08-15 70.55 70.55 69.76 69.76 0.1M
2023-08-14 71.24 71.24 70.59 70.86 0.1M
2023-08-11 70.98 71.40 70.98 71.35 0.1M
2023-08-10 71.82 72.05 71.08 71.23 0.1M
2023-08-09 71.70 71.90 71.43 71.55 0.1M
2023-08-08 71.61 71.68 71.00 71.64 0.1M
2023-08-07 71.93 72.29 71.67 72.18 0.0M
2023-08-04 72.00 72.33 71.54 71.66 0.0M
2023-08-03 72.37 72.37 71.65 71.92 0.1M
2023-08-02 72.21 72.65 72.00 72.54 0.0M
2023-08-01 72.49 73.08 72.49 72.77 0.1M
2023-07-31 72.86 73.07 72.52 72.71 0.1M
2023-07-28 72.91 73.06 72.31 72.63 0.1M
2023-07-27 73.48 73.48 72.22 72.34 0.1M
2023-07-26 72.93 73.64 72.78 73.45 0.1M
2023-07-25 72.77 73.09 72.56 72.77 0.1M
2023-07-24 72.70 72.98 72.48 72.81 0.2M
2023-07-21 73.25 73.25 72.40 72.64 0.1M
2023-07-20 72.85 72.98 72.36 72.95 0.1M
2023-07-19 72.06 72.73 72.05 72.71 0.0M
2023-07-18 70.94 72.03 70.94 71.95 0.1M
2023-07-17 70.42 71.21 70.22 70.89 0.1M
2023-07-14 71.45 71.45 70.26 70.58 0.1M
2023-07-13 71.23 71.40 71.07 71.37 0.1M
2023-07-12 71.04 71.27 70.72 71.06 0.1M
2023-07-11 69.84 70.36 69.66 70.30 0.1M
2023-07-10 69.08 70.00 68.99 69.53 0.1M
2023-07-07 68.90 69.73 68.79 69.18 0.1M
2023-07-06 69.40 69.40 68.69 69.14 0.1M
2023-07-05 70.36 70.36 69.73 69.85 0.1M
2023-07-03 70.19 70.80 70.19 70.57 0.0M
2023-06-30 70.32 70.58 70.04 70.27 0.1M
2023-06-29 69.19 70.02 69.14 70.00 0.1M
2023-06-28 69.45 69.45 68.79 69.04 0.1M
2023-06-27 68.78 69.51 68.48 69.41 0.1M
2023-06-26 68.17 68.83 68.02 68.59 0.1M
2023-06-23 68.45 68.59 67.82 67.95 0.1M
2023-06-22 69.07 69.07 68.48 68.61 0.1M
2023-06-21 69.29 69.58 68.65 69.25 0.1M
2023-06-20 70.25 70.25 69.63 69.64 0.1M
2023-06-16 70.56 70.77 70.14 70.52 0.1M
2023-06-15 69.95 70.61 69.76 70.49 0.1M
2023-06-14 70.83 70.98 69.74 70.04 0.1M
2023-06-13 70.17 71.09 70.17 70.69 0.2M
2023-06-12 70.75 70.97 69.85 70.09 0.1M
2023-06-09 70.80 70.88 70.38 70.61 0.0M
2023-06-08 71.27 71.27 70.46 70.93 0.1M
2023-06-07 70.10 71.55 69.94 71.40 0.1M
2023-06-06 68.56 70.10 68.56 69.85 0.1M
2023-06-05 69.41 69.41 68.47 68.62 0.1M
2023-06-02 67.93 69.58 67.93 69.52 0.1M
2023-06-01 67.18 67.38 66.50 67.25 0.2M
2023-05-31 67.66 67.84 66.62 66.86 0.1M
2023-05-30 68.10 68.21 67.69 67.92 0.1M
2023-05-26 67.60 68.16 67.45 68.04 0.1M
2023-05-25 67.65 67.85 67.00 67.59 0.1M
2023-05-24 68.34 68.51 67.74 67.81 0.1M
2023-05-23 68.81 69.40 68.63 68.63 0.1M
2023-05-22 68.73 69.06 68.27 68.78 0.1M
2023-05-19 69.38 69.38 68.34 68.63 0.1M
2023-05-18 68.64 69.15 68.11 69.08 0.2M
2023-05-17 68.29 68.87 67.92 68.77 0.1M
2023-05-16 68.88 68.94 67.79 67.79 0.1M
2023-05-15 68.95 69.15 68.66 68.96 0.1M
2023-05-12 68.67 69.05 68.34 68.80 0.1M
2023-05-11 68.88 68.89 68.35 68.55 0.1M
2023-05-10 69.63 70.00 68.60 69.26 0.1M
2023-05-09 69.23 69.41 68.92 69.16 0.0M
2023-05-08 70.13 70.13 69.32 69.42 0.1M
2023-05-05 69.64 70.10 69.54 69.86 0.1M
2023-05-04 68.97 69.31 68.15 68.67 0.1M
2023-05-03 69.72 70.75 69.40 69.43 0.1M
2023-05-02 70.12 70.15 68.53 69.39 0.1M
2023-05-01 70.47 70.99 70.36 70.36 0.0M
2023-04-28 70.02 70.65 69.97 70.36 0.1M
2023-04-27 68.54 70.04 68.54 70.01 0.1M
2023-04-26 68.94 69.23 68.33 68.44 0.1M
2023-04-25 69.82 70.12 69.43 69.44 0.1M
2023-04-24 70.34 70.61 69.99 70.17 0.1M
2023-04-21 70.69 70.80 69.80 70.29 0.1M
2023-04-20 70.29 70.75 70.24 70.43 0.3M
2023-04-19 69.98 70.72 69.98 70.72 0.1M
2023-04-18 70.67 70.67 69.77 70.16 0.4M
2023-04-17 69.84 70.41 69.58 70.38 0.1M
2023-04-14 70.32 70.62 69.37 69.72 0.1M
2023-04-13 70.32 70.57 69.62 70.34 0.1M
2023-04-12 70.80 70.91 70.05 70.19 0.1M
2023-04-11 70.36 70.69 70.17 70.42 0.1M
2023-04-10 69.28 70.05 69.28 70.05 0.1M
2023-04-06 69.45 69.69 69.32 69.49 0.1M
2023-04-05 69.31 69.65 69.20 69.56 0.1M
2023-04-04 70.52 70.56 69.20 69.53 0.1M
2023-04-03 70.88 71.10 70.28 70.49 0.1M
2023-03-31 70.40 70.78 70.20 70.75 0.1M
2023-03-30 70.45 70.45 69.68 69.89 0.1M
2023-03-29 69.78 69.92 69.53 69.89 0.1M
2023-03-28 68.80 69.41 68.80 69.26 0.1M
2023-03-27 69.16 69.28 68.69 68.92 0.1M
2023-03-24 67.05 68.33 66.77 68.31 0.1M
2023-03-23 68.43 68.77 67.06 67.41 0.1M
2023-03-22 69.86 69.88 68.13 68.14 0.1M
2023-03-21 70.41 70.75 69.76 70.10 0.1M
2023-03-20 68.90 70.07 68.90 69.56 0.1M
2023-03-17 69.37 69.39 68.10 68.41 0.1M
2023-03-16 68.56 70.17 68.34 69.93 0.2M
2023-03-15 68.87 69.40 68.31 69.10 0.1M
2023-03-14 70.53 70.95 69.61 70.35 0.1M
2023-03-13 68.92 69.90 67.65 68.97 0.2M
2023-03-10 71.16 71.30 69.40 69.92 0.1M
2023-03-09 73.21 73.21 71.46 71.49 0.1M
2023-03-08 73.25 73.35 72.75 73.14 0.0M
2023-03-07 73.95 73.96 72.87 73.06 0.1M
2023-03-06 74.70 74.70 73.60 73.84 0.1M
2023-03-03 74.48 74.70 73.82 74.64 0.1M
2023-03-02 73.78 74.14 73.40 74.08 0.1M
2023-03-01 74.07 74.13 73.57 73.99 0.1M
2023-02-28 74.31 74.89 74.27 74.33 0.1M
2023-02-27 74.59 75.12 74.14 74.32 0.1M
2023-02-24 73.48 74.16 73.23 74.09 0.1M
2023-02-23 74.27 74.63 73.61 74.12 0.1M
2023-02-22 74.24 74.57 73.86 74.04 0.1M
2023-02-21 75.04 75.04 73.87 74.02 0.1M
2023-02-17 75.00 75.80 74.99 75.61 0.1M
2023-02-16 74.86 75.60 74.50 75.06 0.1M
2023-02-15 74.60 75.52 74.43 75.47 0.1M
2023-02-14 75.36 75.59 74.58 75.01 0.1M
2023-02-13 74.67 75.48 74.51 75.44 0.1M
2023-02-10 74.00 74.64 73.95 74.58 0.1M
2023-02-09 75.27 75.59 73.97 74.09 0.1M
2023-02-08 75.52 75.56 74.85 74.94 0.1M
2023-02-07 75.47 76.06 74.79 75.90 0.1M
2023-02-06 76.06 76.13 75.33 75.74 0.1M
2023-02-03 76.25 76.46 75.71 76.24 0.1M
2023-02-02 76.13 76.47 75.48 76.42 0.1M
2023-02-01 74.73 76.15 74.31 75.57 0.1M
2023-01-31 73.56 74.77 73.19 74.73 0.1M
2023-01-30 73.42 74.00 73.14 73.21 0.1M
2023-01-27 73.67 73.81 73.29 73.52 0.1M
2023-01-26 73.68 73.76 73.12 73.57 0.1M
2023-01-25 72.76 73.47 72.50 73.40 0.1M
2023-01-24 72.85 73.12 72.31 72.98 0.1M
2023-01-23 72.63 73.21 72.37 72.81 0.1M
2023-01-20 72.13 72.51 71.57 72.51 0.1M
2023-01-19 72.28 72.29 71.59 71.81 0.1M
2023-01-18 74.10 74.10 72.41 72.41 0.1M
2023-01-17 74.48 74.51 73.75 73.85 0.1M
2023-01-13 73.99 74.54 73.60 74.43 0.1M
2023-01-12 74.12 74.46 73.63 74.21 0.1M
2023-01-11 73.46 73.85 73.33 73.78 0.1M
2023-01-10 72.74 73.17 72.50 73.17 0.2M
2023-01-09 73.38 73.56 72.72 72.75 0.1M
2023-01-06 72.26 73.30 72.19 73.17 0.1M
2023-01-05 71.86 71.87 71.18 71.49 0.1M
2023-01-04 72.06 72.81 71.94 72.33 0.1M
2023-01-03 72.08 72.08 71.11 71.66 0.2M