ProShares S&P Technology Dividend Aristocrats ETF (TDV)

TDV
🏛️ 美国 →
86.45
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 67.18 67.20 66.94 66.94 0.0M
2021-12-30 67.89 67.89 67.01 67.01 0.0M
2021-12-29 67.17 67.65 67.17 67.51 0.0M
2021-12-28 67.48 67.68 67.20 67.28 0.0M
2021-12-27 66.78 67.51 66.72 67.51 0.0M
2021-12-23 65.97 66.55 65.97 66.53 0.0M
2021-12-22 65.36 66.05 65.31 66.05 0.0M
2021-12-21 64.36 65.22 64.36 65.22 0.0M
2021-12-20 64.01 64.01 63.26 63.95 0.0M
2021-12-17 64.80 65.30 64.50 64.68 0.0M
2021-12-16 66.35 66.35 64.87 65.21 0.0M
2021-12-15 64.89 65.68 64.38 65.68 0.0M
2021-12-14 64.90 65.04 64.25 64.54 0.0M
2021-12-13 66.13 66.13 65.25 65.25 0.0M
2021-12-10 65.86 65.86 65.41 65.80 0.0M
2021-12-09 65.56 65.56 64.97 64.97 0.0M
2021-12-08 65.43 65.54 65.38 65.49 0.0M
2021-12-07 64.90 65.59 64.90 65.46 0.0M
2021-12-06 63.76 64.29 63.70 64.01 0.0M
2021-12-03 64.34 64.35 63.28 63.67 0.0M
2021-12-02 62.95 64.29 62.95 63.94 0.0M
2021-12-01 63.97 64.75 63.03 63.03 0.0M
2021-11-30 64.32 64.32 63.27 63.41 0.0M
2021-11-29 64.36 64.76 63.99 64.69 0.0M
2021-11-26 64.18 64.36 63.40 63.47 0.0M
2021-11-24 64.66 65.14 64.66 65.14 0.0M
2021-11-23 64.53 64.88 64.17 64.76 0.0M
2021-11-22 65.35 65.71 64.80 64.80 0.0M
2021-11-19 65.38 65.55 65.12 65.13 0.0M
2021-11-18 65.31 65.31 64.58 65.17 0.0M
2021-11-17 65.60 65.60 65.19 65.32 0.0M
2021-11-16 65.07 65.75 65.07 65.58 0.0M
2021-11-15 65.19 65.23 64.86 65.01 0.0M
2021-11-12 64.96 65.14 64.79 65.01 0.0M
2021-11-11 64.73 64.79 64.64 64.70 0.0M
2021-11-10 64.39 64.85 64.20 64.41 0.0M
2021-11-09 64.69 64.86 64.63 64.76 0.0M
2021-11-08 65.04 65.04 64.89 64.89 0.0M
2021-11-05 64.57 65.08 64.57 64.91 0.0M
2021-11-04 63.79 64.11 63.79 64.06 0.0M
2021-11-03 63.05 63.47 62.82 63.44 0.0M
2021-11-02 62.94 63.23 62.93 63.23 0.0M
2021-11-01 62.51 62.79 62.50 62.79 0.0M
2021-10-29 62.30 62.47 62.16 62.36 0.0M
2021-10-27 62.38 62.38 61.31 61.36 0.0M
2021-10-26 63.20 63.20 62.56 62.56 0.0M
2021-10-25 62.73 63.18 62.73 62.89 0.0M
2021-10-22 62.98 63.20 62.61 62.73 0.0M
2021-10-21 62.22 62.66 62.16 62.66 0.0M
2021-10-20 62.36 62.36 62.19 62.22 0.0M
2021-10-19 61.66 62.14 61.60 62.09 0.0M
2021-10-18 61.16 61.65 61.16 61.60 0.0M
2021-10-15 61.45 61.67 61.40 61.50 0.0M
2021-10-14 60.76 61.14 60.70 61.08 0.0M
2021-10-13 60.01 60.01 59.88 59.92 0.0M
2021-10-12 60.54 60.54 59.59 59.68 0.0M
2021-10-11 60.59 60.89 60.20 60.20 0.0M
2021-10-08 60.74 60.84 60.60 60.69 0.0M
2021-10-07 60.82 61.09 60.70 60.71 0.0M
2021-10-06 59.87 60.19 59.50 60.19 0.0M
2021-10-05 59.88 60.51 59.88 60.26 0.0M
2021-10-04 60.17 60.17 59.57 59.67 0.0M
2021-10-01 59.57 60.83 59.46 60.53 0.0M
2021-09-30 60.46 60.75 59.77 59.77 0.0M
2021-09-29 60.55 60.57 60.28 60.28 0.0M
2021-09-28 61.15 61.21 60.50 60.50 0.0M
2021-09-27 61.78 62.12 61.70 61.85 0.0M
2021-09-24 61.34 61.88 61.34 61.78 0.0M
2021-09-23 61.00 61.77 60.93 61.56 0.0M
2021-09-22 60.28 60.79 60.12 60.59 0.0M
2021-09-21 60.48 60.48 59.79 60.02 0.0M
2021-09-20 60.71 60.71 59.58 60.23 0.0M
2021-09-17 61.49 61.49 60.98 61.20 0.0M
2021-09-16 61.69 61.83 61.57 61.83 0.0M
2021-09-15 61.50 61.95 61.45 61.87 0.0M
2021-09-14 61.65 61.81 61.41 61.41 0.0M
2021-09-13 62.06 62.06 61.62 61.81 0.0M
2021-09-10 62.30 62.40 61.78 61.78 0.0M
2021-09-09 62.08 62.25 61.95 61.99 0.0M
2021-09-08 61.82 61.98 61.60 61.95 0.0M
2021-09-07 62.83 62.83 62.06 62.06 0.0M
2021-09-03 62.61 62.82 62.61 62.61 0.0M
2021-09-02 62.65 62.65 62.45 62.61 0.0M
2021-09-01 62.54 62.75 62.47 62.47 0.0M
2021-08-31 62.92 62.92 62.65 62.75 0.0M
2021-08-30 63.06 63.06 62.92 62.96 0.0M
2021-08-27 62.71 62.82 62.66 62.72 0.0M
2021-08-26 62.21 62.22 61.91 61.98 0.0M
2021-08-25 62.02 62.22 61.95 62.06 0.0M
2021-08-24 61.75 61.97 61.75 61.80 0.0M
2021-08-23 61.68 61.90 61.48 61.82 0.0M
2021-08-20 60.87 61.30 60.87 61.23 0.0M
2021-08-19 60.37 60.88 60.33 60.76 0.0M
2021-08-18 61.02 61.42 60.80 60.80 0.0M
2021-08-17 61.40 61.45 61.09 61.41 0.0M
2021-08-16 61.81 62.11 61.70 62.11 0.0M
2021-08-13 61.80 61.96 61.80 61.86 0.0M
2021-08-12 61.95 61.95 61.68 61.88 0.0M
2021-08-11 61.81 61.81 61.50 61.77 0.0M
2021-08-10 61.60 61.60 61.34 61.51 0.0M
2021-08-09 61.50 61.60 61.48 61.48 0.0M
2021-08-06 61.56 61.75 61.56 61.62 0.0M
2021-08-05 61.26 61.42 61.20 61.35 0.0M
2021-08-04 61.37 61.50 61.20 61.30 0.0M
2021-08-03 61.20 61.39 60.65 61.35 0.0M
2021-08-02 61.49 61.58 60.85 60.85 0.0M
2021-07-30 60.52 61.26 60.52 61.26 0.0M
2021-07-29 60.37 60.79 60.37 60.65 0.0M
2021-07-28 60.06 60.06 59.74 59.93 0.0M
2021-07-27 60.14 60.15 59.07 59.72 0.0M
2021-07-26 59.75 60.25 59.75 60.19 0.0M
2021-07-23 59.58 60.10 59.58 60.07 0.0M
2021-07-22 59.60 59.72 59.28 59.40 0.0M
2021-07-21 59.66 59.73 59.51 59.73 0.0M
2021-07-20 58.38 59.37 58.38 59.10 0.0M
2021-07-19 57.92 57.93 57.72 57.93 0.0M
2021-07-16 59.71 59.71 58.75 58.75 0.0M
2021-07-15 59.30 59.49 59.09 59.32 0.0M
2021-07-14 59.95 59.95 59.65 59.72 0.0M
2021-07-13 59.86 59.86 59.47 59.47 0.0M
2021-07-12 60.00 60.00 59.69 59.81 0.0M
2021-07-09 59.58 59.93 59.54 59.88 0.0M
2021-07-08 58.50 59.20 58.50 59.05 0.0M
2021-07-07 59.70 59.70 59.28 59.57 0.0M
2021-07-06 59.66 59.66 59.05 59.45 0.0M
2021-07-02 59.46 59.68 59.46 59.67 0.0M
2021-07-01 59.38 59.41 59.29 59.39 0.0M
2021-06-30 59.29 59.29 59.20 59.22 0.0M
2021-06-29 59.33 59.48 59.33 59.48 0.0M
2021-06-28 59.03 59.13 58.99 59.13 0.0M
2021-06-25 58.82 58.98 58.81 58.90 0.0M
2021-06-24 58.45 58.69 58.45 58.65 0.0M
2021-06-23 58.47 58.47 58.19 58.19 0.0M
2021-06-22 58.13 58.31 57.92 58.27 0.0M
2021-06-21 57.73 58.39 57.73 58.33 0.0M
2021-06-18 58.20 58.20 57.40 57.41 0.0M
2021-06-17 58.87 58.87 58.24 58.59 0.0M
2021-06-16 59.24 59.24 58.77 58.86 0.0M
2021-06-15 59.66 59.66 59.29 59.29 0.0M
2021-06-14 59.15 59.55 59.15 59.55 0.0M
2021-06-11 59.35 59.49 59.31 59.49 0.0M
2021-06-10 58.98 59.30 58.98 59.26 0.0M
2021-06-09 59.15 59.21 58.93 58.93 0.0M
2021-06-08 58.85 59.09 58.71 59.06 0.0M
2021-06-07 59.10 59.10 58.54 58.67 0.0M
2021-06-04 58.90 59.02 58.90 58.99 0.0M
2021-06-03 58.50 58.50 58.04 58.15 0.0M
2021-06-02 58.38 59.11 58.38 59.11 0.0M
2021-06-01 58.36 58.39 58.09 58.09 0.0M
2021-05-28 58.36 58.44 58.19 58.19 0.0M
2021-05-27 58.52 58.63 58.33 58.36 0.0M
2021-05-26 58.15 58.29 58.09 58.26 0.0M
2021-05-25 58.28 58.52 58.07 58.07 0.0M
2021-05-24 57.92 58.44 57.92 58.31 0.0M
2021-05-21 58.22 58.22 57.67 57.67 0.0M
2021-05-20 57.49 57.94 57.49 57.86 0.0M
2021-05-19 56.00 57.01 56.00 57.01 0.0M
2021-05-18 57.41 57.54 56.92 56.92 0.0M
2021-05-17 57.47 57.47 57.10 57.46 0.0M
2021-05-14 57.26 57.74 57.17 57.69 0.0M
2021-05-13 56.60 56.78 56.27 56.70 0.0M
2021-05-12 56.75 56.75 55.69 55.69 0.0M
2021-05-11 57.43 57.43 56.74 57.35 0.0M
2021-05-10 58.79 58.79 57.81 57.81 0.0M
2021-05-07 58.66 58.83 58.63 58.79 0.0M
2021-05-06 57.55 58.17 57.55 58.17 0.0M
2021-05-05 57.63 57.98 57.63 57.66 0.0M
2021-05-04 57.80 57.80 57.06 57.56 0.0M
2021-05-03 58.40 58.40 57.88 57.93 0.0M
2021-04-30 58.20 58.20 57.90 57.95 0.0M
2021-04-29 58.95 59.02 58.56 58.95 0.0M
2021-04-28 58.76 58.78 58.61 58.62 0.0M
2021-04-27 59.56 59.56 58.99 59.07 0.0M
2021-04-26 59.51 59.59 59.33 59.34 0.0M
2021-04-23 58.47 59.45 58.47 59.37 0.0M
2021-04-22 58.70 59.09 58.35 58.47 0.0M
2021-04-21 58.44 58.81 58.42 58.78 0.0M
2021-04-20 58.45 58.46 57.87 58.02 0.0M
2021-04-19 59.07 59.07 58.46 58.50 0.0M
2021-04-16 58.96 59.07 58.96 59.02 0.0M
2021-04-15 58.77 58.90 58.71 58.86 0.0M
2021-04-14 58.61 58.61 58.26 58.32 0.0M
2021-04-13 58.40 58.42 58.05 58.39 0.0M
2021-04-12 58.58 58.58 58.22 58.36 0.0M
2021-04-09 58.38 58.61 58.19 58.57 0.0M
2021-04-08 58.04 58.29 58.04 58.29 0.0M
2021-04-07 58.29 58.31 57.87 57.94 0.0M
2021-04-06 58.35 58.37 58.19 58.23 0.0M
2021-04-05 58.00 58.76 58.00 58.68 0.0M
2021-04-01 57.39 57.67 57.39 57.67 0.0M
2021-03-31 56.91 57.07 56.75 56.89 0.0M
2021-03-30 56.21 56.53 56.21 56.36 0.0M
2021-03-29 57.21 57.21 56.75 56.79 0.0M
2021-03-26 55.88 57.21 55.74 57.21 0.0M
2021-03-25 54.83 55.63 54.83 55.54 0.0M
2021-03-24 55.54 55.78 55.00 55.00 0.0M
2021-03-23 55.87 55.87 55.17 55.17 0.0M
2021-03-22 56.09 56.24 55.86 56.07 0.0M
2021-03-19 56.02 56.04 55.57 55.73 0.0M
2021-03-18 56.46 56.82 55.83 55.83 0.0M
2021-03-17 56.31 57.04 56.25 56.82 0.0M
2021-03-16 56.78 56.98 56.52 56.68 0.0M
2021-03-15 56.16 56.73 56.09 56.73 0.0M
2021-03-12 55.87 56.16 55.87 56.16 0.0M
2021-03-11 55.82 56.33 55.82 56.13 0.0M
2021-03-10 55.72 55.72 55.38 55.38 0.0M
2021-03-09 55.08 55.56 55.08 55.20 0.0M
2021-03-08 54.66 55.10 54.30 54.30 0.0M
2021-03-05 53.62 54.53 52.84 54.50 0.0M
2021-03-04 54.87 54.87 52.69 53.20 0.0M
2021-03-03 55.18 55.43 54.87 54.87 0.0M
2021-03-02 55.70 55.92 55.53 55.53 0.0M
2021-03-01 55.59 56.30 55.59 56.15 0.1M
2021-02-26 55.53 55.53 54.88 55.01 0.0M
2021-02-25 55.00 55.31 54.76 54.76 0.0M
2021-02-24 54.99 56.26 54.89 56.26 0.0M
2021-02-23 55.26 55.26 54.48 55.14 0.0M
2021-02-22 55.47 55.97 55.43 55.43 0.0M
2021-02-19 55.97 56.28 55.90 55.96 0.0M
2021-02-18 55.48 55.85 55.37 55.74 0.0M
2021-02-17 56.25 56.25 55.62 55.93 0.0M
2021-02-16 56.70 56.70 56.25 56.31 0.0M
2021-02-12 55.99 56.27 55.88 56.27 0.1M
2021-02-11 55.69 55.98 55.69 55.98 0.0M
2021-02-10 55.53 55.53 55.00 55.26 0.0M
2021-02-09 55.09 55.41 55.09 55.27 0.0M
2021-02-08 54.99 55.33 54.73 55.33 0.0M
2021-02-05 54.68 54.68 54.47 54.53 0.0M
2021-02-04 53.92 54.36 53.92 54.35 0.0M
2021-02-03 53.81 53.83 53.49 53.71 0.0M
2021-02-02 53.88 54.12 53.88 54.03 0.0M
2021-02-01 52.81 53.49 52.57 53.40 0.0M
2021-01-29 53.58 53.58 52.35 52.48 0.0M
2021-01-28 54.38 54.38 53.58 53.58 0.0M
2021-01-27 54.47 54.50 53.53 53.92 0.0M
2021-01-26 55.20 55.20 54.78 54.82 0.0M
2021-01-25 55.18 55.18 54.50 55.01 0.0M
2021-01-22 54.66 54.76 54.61 54.76 0.0M
2021-01-21 55.42 55.42 54.88 55.05 0.0M
2021-01-20 55.04 55.38 55.04 55.07 0.0M
2021-01-19 54.88 54.88 54.43 54.85 0.0M
2021-01-15 54.95 54.95 54.09 54.29 0.0M
2021-01-14 55.32 55.34 54.95 54.95 0.0M
2021-01-13 54.95 55.03 54.80 54.80 0.0M
2021-01-12 55.08 55.20 54.93 55.04 0.0M
2021-01-11 54.50 55.09 54.50 54.88 0.0M
2021-01-08 54.84 54.84 54.41 54.81 0.0M
2021-01-07 54.26 54.44 54.21 54.44 0.0M
2021-01-06 52.43 53.81 52.43 53.26 0.0M
2021-01-05 52.40 52.97 52.40 52.90 0.0M
2021-01-04 53.42 53.42 52.21 52.40 0.0M