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
2024-12-31 80.93 81.05 80.36 80.66 0.1M
2024-12-30 80.49 80.73 79.81 80.48 0.1M
2024-12-27 81.03 81.54 80.47 80.84 0.1M
2024-12-26 80.82 81.54 80.78 81.45 0.1M
2024-12-24 80.56 81.26 80.44 81.25 0.0M
2024-12-23 80.36 80.64 79.93 80.64 0.0M
2024-12-20 80.69 81.98 80.69 81.20 0.0M
2024-12-19 81.30 81.79 80.77 80.82 0.0M
2024-12-18 83.90 83.90 80.67 80.67 0.1M
2024-12-17 84.40 84.75 83.55 83.78 0.1M
2024-12-16 85.13 85.37 84.75 84.80 0.0M
2024-12-13 85.62 85.62 84.88 85.23 0.2M
2024-12-12 85.77 85.86 85.49 85.53 0.1M
2024-12-11 85.91 86.08 85.79 85.79 0.1M
2024-12-10 85.87 86.09 84.92 85.48 0.0M
2024-12-09 86.49 86.57 85.84 85.91 0.0M
2024-12-06 86.82 87.02 85.89 86.09 0.0M
2024-12-05 87.30 87.30 86.45 86.45 0.0M
2024-12-04 87.27 87.27 86.75 87.17 0.0M
2024-12-03 87.94 87.94 87.09 87.31 0.0M
2024-12-02 88.32 88.32 87.43 87.76 0.0M
2024-11-29 88.58 88.68 88.28 88.40 0.0M
2024-11-27 88.44 88.86 88.10 88.20 0.1M
2024-11-26 88.70 88.70 87.82 88.05 0.1M
2024-11-25 88.27 89.45 88.27 88.79 0.1M
2024-11-22 86.41 87.72 86.41 87.64 0.0M
2024-11-21 85.40 86.34 85.20 86.17 0.0M
2024-11-20 84.89 85.16 84.56 85.16 0.0M
2024-11-19 84.05 84.62 83.81 84.58 0.1M
2024-11-18 84.41 85.05 84.41 84.79 0.1M
2024-11-15 84.28 84.82 84.14 84.33 0.0M
2024-11-14 84.96 85.32 84.18 84.30 0.1M
2024-11-13 85.41 85.76 84.83 84.83 0.0M
2024-11-12 85.22 85.67 84.89 85.09 0.1M
2024-11-11 84.97 85.85 84.97 85.57 0.0M
2024-11-08 84.06 84.67 84.04 84.39 0.0M
2024-11-07 84.91 84.96 83.97 83.99 0.0M
2024-11-06 84.13 85.02 84.13 84.97 0.0M
2024-11-05 80.05 81.49 80.05 81.49 0.0M
2024-11-04 80.32 80.79 80.17 80.26 0.0M
2024-11-01 80.86 81.08 80.30 80.37 0.0M
2024-10-31 81.25 81.27 80.54 80.55 0.0M
2024-10-30 81.23 82.19 81.23 81.44 0.0M
2024-10-29 81.38 81.47 81.01 81.32 0.0M
2024-10-28 81.17 81.92 81.17 81.76 0.0M
2024-10-25 81.87 81.87 80.81 80.83 0.0M
2024-10-24 81.87 81.87 81.32 81.59 0.0M
2024-10-23 81.69 82.06 81.34 81.75 0.0M
2024-10-22 82.13 82.13 81.53 81.96 0.0M
2024-10-21 83.39 83.42 82.34 82.36 0.0M
2024-10-18 83.63 83.64 83.20 83.54 0.0M
2024-10-17 83.49 83.66 83.17 83.44 0.0M
2024-10-16 83.13 83.76 83.05 83.47 0.0M
2024-10-15 82.43 83.73 82.43 82.77 0.0M
2024-10-14 81.73 82.49 81.73 82.43 0.0M
2024-10-11 80.65 81.75 80.65 81.67 0.0M
2024-10-10 80.66 80.72 80.21 80.56 0.0M
2024-10-09 80.19 81.24 80.11 80.86 0.0M
2024-10-08 80.30 80.68 80.15 80.18 0.1M
2024-10-07 80.93 80.93 79.87 80.29 0.0M
2024-10-04 81.27 81.27 80.56 81.13 0.1M
2024-10-03 80.59 80.65 80.00 80.48 0.0M
2024-10-02 80.94 81.34 80.73 80.90 0.0M
2024-10-01 81.72 81.72 80.78 81.06 0.0M
2024-09-30 81.45 81.78 81.18 81.78 0.0M
2024-09-27 81.77 82.22 81.54 81.57 0.0M
2024-09-26 81.28 81.54 81.18 81.34 0.0M
2024-09-25 81.56 81.64 80.79 80.89 0.0M
2024-09-24 82.21 82.44 81.85 81.85 0.0M
2024-09-23 81.81 82.12 81.61 82.12 0.0M
2024-09-20 82.19 82.19 81.49 81.67 0.0M
2024-09-19 82.57 82.57 81.77 82.34 0.0M
2024-09-18 81.51 82.48 81.29 81.52 0.0M
2024-09-17 81.68 82.21 81.44 81.54 0.0M
2024-09-16 80.80 81.51 80.80 81.40 0.0M
2024-09-13 79.58 80.60 79.58 80.60 0.0M
2024-09-12 78.85 79.11 78.50 79.11 0.0M
2024-09-11 78.92 78.92 77.49 78.60 0.0M
2024-09-10 79.10 79.17 78.65 79.10 0.0M
2024-09-09 78.96 79.35 78.69 79.02 0.0M
2024-09-06 79.36 79.83 78.58 78.69 0.0M
2024-09-05 79.97 79.99 79.09 79.28 0.0M
2024-09-04 79.87 80.13 79.52 79.76 0.0M
2024-09-03 80.52 80.87 79.73 79.95 0.0M
2024-08-30 80.35 80.93 80.00 80.93 0.0M
2024-08-29 80.32 80.64 79.73 80.19 0.0M
2024-08-28 79.48 80.38 79.48 80.01 0.0M
2024-08-27 79.99 79.99 79.65 79.79 0.0M
2024-08-26 80.71 81.04 80.20 80.27 0.0M
2024-08-23 79.23 80.60 79.23 80.35 0.0M
2024-08-22 79.35 79.37 78.80 78.95 0.0M
2024-08-21 78.99 79.45 78.74 79.44 0.0M
2024-08-20 79.19 79.19 78.58 78.72 0.0M
2024-08-19 78.92 79.25 78.92 79.24 0.0M
2024-08-16 78.34 78.95 78.34 78.85 0.0M
2024-08-15 78.44 78.91 78.37 78.53 0.1M
2024-08-14 77.78 77.83 77.42 77.70 0.0M
2024-08-13 77.15 77.66 76.88 77.66 0.0M
2024-08-12 77.71 77.71 76.72 76.83 0.0M
2024-08-09 77.61 77.61 77.11 77.45 0.0M
2024-08-08 77.21 77.64 76.82 77.52 0.0M
2024-08-07 77.73 77.95 76.66 76.74 0.1M
2024-08-06 76.41 77.87 76.06 76.91 0.1M
2024-08-05 76.07 77.16 75.61 76.53 0.1M
2024-08-02 78.59 79.08 77.69 78.59 0.1M
2024-08-01 80.61 81.16 79.01 79.63 0.1M
2024-07-31 80.59 81.61 80.32 80.62 0.1M
2024-07-30 79.57 80.38 79.57 80.30 0.0M
2024-07-29 79.86 79.86 79.28 79.46 0.0M
2024-07-26 79.08 79.84 78.95 79.70 0.0M
2024-07-25 77.65 79.36 77.65 78.44 0.1M
2024-07-24 78.13 78.82 77.65 77.70 0.0M
2024-07-23 78.09 78.67 78.00 78.41 0.0M
2024-07-22 77.96 78.46 77.48 78.34 0.0M
2024-07-19 78.16 78.26 77.50 77.79 0.0M
2024-07-18 78.90 79.71 78.22 78.37 0.0M
2024-07-17 78.30 79.49 78.30 79.05 0.1M
2024-07-16 77.11 78.80 77.11 78.76 0.1M
2024-07-15 76.39 77.10 76.35 76.80 0.0M
2024-07-12 75.79 76.48 75.74 76.15 0.0M
2024-07-11 74.11 75.45 74.11 75.32 0.0M
2024-07-10 72.70 73.53 72.70 73.48 0.1M
2024-07-09 72.77 73.00 72.46 72.59 0.1M
2024-07-08 72.86 73.30 72.78 72.78 0.1M
2024-07-05 73.04 73.04 72.39 72.52 0.0M
2024-07-03 73.57 73.74 73.08 73.10 0.1M
2024-07-02 73.04 73.35 72.94 73.30 0.1M
2024-07-01 73.76 74.04 72.93 72.98 0.1M
2024-06-28 73.71 74.05 73.31 73.61 0.0M
2024-06-27 73.15 73.43 73.01 73.41 0.1M
2024-06-26 72.97 73.18 72.74 73.16 0.0M
2024-06-25 74.84 74.84 73.68 73.73 0.1M
2024-06-24 74.00 75.13 74.00 74.79 0.0M
2024-06-21 74.04 74.14 73.79 74.00 0.0M
2024-06-20 73.93 74.32 73.93 73.98 0.0M
2024-06-18 73.71 74.25 73.71 74.03 0.0M
2024-06-17 73.13 73.88 73.02 73.82 0.0M
2024-06-14 73.31 73.41 72.88 73.25 0.0M
2024-06-13 74.16 74.16 73.52 73.84 0.0M
2024-06-12 74.84 75.15 74.11 74.26 0.0M
2024-06-11 73.52 73.74 73.15 73.62 0.1M
2024-06-10 73.65 74.07 73.48 73.96 0.0M
2024-06-07 73.92 74.31 73.86 73.99 0.0M
2024-06-06 74.51 74.70 74.13 74.43 0.0M
2024-06-05 74.86 74.86 74.25 74.54 0.0M
2024-06-04 74.91 75.08 74.45 74.54 0.0M
2024-06-03 76.06 76.06 75.05 75.18 0.0M
2024-05-31 74.77 75.77 74.77 75.74 0.0M
2024-05-30 73.76 74.56 73.76 74.53 0.1M
2024-05-29 73.89 73.89 73.41 73.48 0.1M
2024-05-28 75.75 75.75 74.65 74.66 0.0M
2024-05-24 75.75 75.80 75.38 75.59 0.0M
2024-05-23 76.95 76.95 75.39 75.42 0.0M
2024-05-22 77.71 77.81 76.74 76.86 0.0M
2024-05-21 77.71 77.87 77.61 77.78 0.0M
2024-05-20 77.95 78.10 77.73 77.84 0.0M
2024-05-17 77.72 77.88 77.58 77.88 0.0M
2024-05-16 77.74 78.04 77.63 77.66 0.1M
2024-05-15 78.10 78.16 77.78 77.87 0.0M
2024-05-14 77.99 77.99 77.45 77.58 0.0M
2024-05-13 78.03 78.34 77.51 77.51 0.0M
2024-05-10 77.76 77.81 77.44 77.75 0.0M
2024-05-09 77.06 77.67 76.94 77.67 0.0M
2024-05-08 76.61 77.13 76.61 76.94 0.0M
2024-05-07 76.94 77.41 76.94 77.05 0.1M
2024-05-06 76.82 77.05 76.60 77.01 0.0M
2024-05-03 76.57 76.70 75.86 76.29 0.0M
2024-05-02 75.88 75.97 75.36 75.90 0.1M
2024-05-01 74.98 76.24 74.96 75.32 0.1M
2024-04-30 75.61 75.83 75.36 75.36 0.1M
2024-04-29 76.00 76.24 75.85 76.04 0.1M
2024-04-26 76.04 76.28 75.78 75.78 0.0M
2024-04-25 76.00 76.09 75.40 75.88 0.1M
2024-04-24 76.12 76.71 75.74 76.62 0.0M
2024-04-23 75.86 76.68 75.80 76.42 0.0M
2024-04-22 75.58 76.32 75.27 75.82 0.1M
2024-04-19 74.18 75.40 74.18 75.37 0.0M
2024-04-18 74.13 74.60 74.03 74.26 0.0M
2024-04-17 74.40 74.53 73.85 73.92 0.0M
2024-04-16 74.22 74.30 73.68 74.04 0.0M
2024-04-15 75.16 75.45 74.09 74.43 0.2M
2024-04-12 75.20 75.45 74.49 74.74 0.0M
2024-04-11 76.05 76.05 75.24 75.53 0.0M
2024-04-10 76.32 76.37 75.58 75.77 0.0M
2024-04-09 77.81 77.95 77.17 77.57 0.0M
2024-04-08 77.51 77.79 77.43 77.56 0.0M
2024-04-05 76.99 77.43 76.72 77.28 0.0M
2024-04-04 77.87 77.96 76.78 76.97 0.0M
2024-04-03 77.22 77.56 77.22 77.39 0.1M
2024-04-02 77.41 77.65 77.08 77.36 0.1M
2024-04-01 78.67 78.67 77.85 77.93 0.1M
2024-03-28 78.07 78.70 78.07 78.56 0.1M
2024-03-27 76.88 78.13 76.88 78.11 0.0M
2024-03-26 76.93 76.93 76.45 76.50 0.0M
2024-03-25 76.66 76.97 76.59 76.67 0.0M
2024-03-22 77.00 77.11 76.48 76.50 0.0M
2024-03-21 76.55 77.08 76.50 76.99 0.0M
2024-03-20 75.60 76.51 75.38 76.30 0.0M
2024-03-19 75.21 75.95 75.21 75.86 0.1M
2024-03-18 75.84 75.89 75.31 75.32 0.0M
2024-03-15 75.28 75.96 75.28 75.80 0.0M
2024-03-14 75.54 76.19 75.07 75.50 0.1M
2024-03-13 76.18 76.70 76.17 76.28 0.0M
2024-03-12 76.21 76.21 75.63 75.92 0.1M
2024-03-11 75.87 76.30 75.83 76.26 0.1M
2024-03-08 76.39 76.64 76.07 76.10 0.0M
2024-03-07 76.01 76.45 76.01 76.17 0.0M
2024-03-06 75.57 75.73 75.24 75.58 0.1M
2024-03-05 75.02 75.67 75.02 75.25 0.1M
2024-03-04 74.56 75.38 74.56 75.11 0.1M
2024-03-01 74.49 74.53 73.81 74.41 0.1M
2024-02-29 74.64 74.87 74.09 74.50 0.1M
2024-02-28 73.61 74.39 73.50 74.24 0.1M
2024-02-27 73.56 73.89 73.55 73.89 0.1M
2024-02-26 73.77 74.09 73.39 73.65 0.1M
2024-02-23 74.01 74.25 73.84 74.14 0.0M
2024-02-22 73.49 73.93 73.28 73.87 0.1M
2024-02-21 73.28 73.49 73.09 73.43 0.1M
2024-02-20 72.62 73.58 72.62 73.27 0.1M
2024-02-16 73.36 73.88 73.06 73.38 0.0M
2024-02-15 72.90 73.80 72.90 73.67 0.0M
2024-02-14 72.38 72.58 71.78 72.47 0.0M
2024-02-13 72.48 72.59 71.41 71.92 0.1M
2024-02-12 72.79 73.87 72.79 73.71 0.0M
2024-02-09 72.48 72.77 72.12 72.77 0.1M
2024-02-08 71.77 72.42 71.76 72.42 0.0M
2024-02-07 71.78 72.05 71.37 71.78 0.1M
2024-02-06 71.37 71.77 71.24 71.61 0.1M
2024-02-05 72.00 72.00 71.20 71.47 0.0M
2024-02-02 72.04 72.76 71.90 72.56 0.1M
2024-02-01 72.13 72.76 71.42 72.74 0.0M
2024-01-31 72.82 73.18 71.81 71.81 0.1M
2024-01-30 72.68 73.25 72.55 72.98 0.1M
2024-01-29 72.63 73.04 72.24 73.01 0.1M
2024-01-26 72.74 73.15 72.44 72.54 0.0M
2024-01-25 72.82 72.99 72.09 72.59 0.1M
2024-01-24 73.37 73.49 72.23 72.28 0.1M
2024-01-23 73.33 73.39 72.74 72.87 0.1M
2024-01-22 72.61 73.10 72.58 73.07 0.0M
2024-01-19 71.76 72.37 71.36 72.25 0.1M
2024-01-18 71.40 71.67 71.02 71.61 0.0M
2024-01-17 70.97 71.59 70.71 71.23 0.0M
2024-01-16 71.91 71.91 71.34 71.52 0.1M
2024-01-12 72.77 73.13 72.12 72.36 0.1M
2024-01-11 72.86 72.86 71.75 72.32 0.1M
2024-01-10 72.75 73.03 72.60 72.88 0.0M
2024-01-09 72.96 72.99 72.62 72.85 0.0M
2024-01-08 72.95 73.48 72.74 73.47 0.0M
2024-01-05 72.52 73.38 72.36 73.02 0.1M
2024-01-04 72.65 73.14 72.65 72.77 0.1M
2024-01-03 73.52 73.52 72.65 72.73 0.1M
2024-01-02 73.22 74.21 73.22 73.81 0.5M