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
2023-12-29 69.75 70.00 69.39 69.58 0.0M
2023-12-28 70.19 70.19 69.88 69.94 0.0M
2023-12-27 70.32 70.32 69.79 69.97 0.0M
2023-12-26 69.75 70.21 69.69 70.09 0.0M
2023-12-22 69.39 69.76 69.35 69.60 0.0M
2023-12-21 68.83 69.23 68.62 69.20 0.0M
2023-12-20 69.30 69.59 68.35 68.35 0.0M
2023-12-19 69.57 69.79 69.57 69.71 0.0M
2023-12-18 69.44 69.52 68.97 69.44 0.0M
2023-12-15 69.62 69.88 69.43 69.48 0.0M
2023-12-14 68.88 69.74 68.88 69.72 0.0M
2023-12-13 67.71 68.61 67.36 68.52 0.0M
2023-12-12 67.74 67.89 67.50 67.74 0.0M
2023-12-11 66.76 67.84 66.76 67.77 0.0M
2023-12-08 66.63 66.79 66.36 66.72 0.0M
2023-12-07 66.07 66.53 66.01 66.42 0.0M
2023-12-06 66.31 66.34 65.81 65.85 0.0M
2023-12-05 65.92 65.92 65.65 65.85 0.0M
2023-12-04 65.90 66.26 65.84 66.26 0.0M
2023-12-01 65.46 66.38 65.46 66.35 0.0M
2023-11-30 65.33 65.69 65.23 65.68 0.0M
2023-11-29 65.51 66.04 65.38 65.46 0.1M
2023-11-28 64.85 65.12 64.67 64.82 0.0M
2023-11-27 65.04 65.25 64.98 65.03 0.0M
2023-11-24 65.13 65.29 65.05 65.29 0.0M
2023-11-22 65.25 65.45 65.14 65.18 0.0M
2023-11-21 64.95 65.00 64.71 64.81 0.2M
2023-11-20 64.74 65.33 64.70 65.23 0.0M
2023-11-17 64.65 64.84 64.52 64.75 0.0M
2023-11-16 64.74 64.85 64.30 64.61 0.0M
2023-11-15 64.85 65.41 64.85 64.99 0.0M
2023-11-14 63.82 64.65 63.71 64.61 0.0M
2023-11-13 62.80 62.80 62.57 62.64 0.0M
2023-11-10 61.87 63.02 61.86 63.02 0.0M
2023-11-09 62.66 62.80 61.57 61.57 0.0M
2023-11-08 62.69 62.75 62.32 62.54 0.0M
2023-11-07 62.18 62.69 62.18 62.56 0.0M
2023-11-06 62.31 62.42 62.06 62.42 0.0M
2023-11-03 61.66 62.61 61.66 62.37 0.0M
2023-11-02 60.75 61.35 60.75 61.31 0.0M
2023-11-01 59.55 60.00 59.36 59.97 0.0M
2023-10-31 59.05 59.66 59.05 59.62 0.0M
2023-10-30 58.94 59.15 58.67 58.99 0.0M
2023-10-27 58.93 59.19 58.60 58.71 0.0M
2023-10-26 59.24 59.70 58.96 59.08 0.0M
2023-10-25 60.00 60.00 59.19 59.30 0.0M
2023-10-24 60.07 60.39 59.80 60.31 0.0M
2023-10-23 59.88 60.56 59.78 59.84 0.0M
2023-10-20 61.01 61.01 60.22 60.23 0.0M
2023-10-19 61.75 61.81 60.89 61.00 0.0M
2023-10-18 62.45 62.45 61.70 61.79 0.0M
2023-10-17 62.23 62.93 62.23 62.64 0.0M
2023-10-16 62.40 62.78 62.38 62.54 0.0M
2023-10-13 62.67 62.67 61.64 61.77 0.0M
2023-10-12 63.26 63.31 62.41 62.76 0.0M
2023-10-11 63.29 63.45 62.75 63.20 0.0M
2023-10-10 63.23 63.39 62.98 62.98 0.0M
2023-10-09 62.37 62.75 62.32 62.63 0.0M
2023-10-06 61.50 62.76 61.50 62.50 0.0M
2023-10-05 62.32 62.32 61.44 61.93 0.0M
2023-10-04 61.67 62.18 61.46 62.08 0.0M
2023-10-03 62.16 62.37 61.26 61.40 0.1M
2023-10-02 62.25 62.31 61.95 62.28 0.0M
2023-09-29 62.90 62.90 62.02 62.14 0.0M
2023-09-28 61.98 62.62 61.83 62.36 0.0M
2023-09-27 62.06 62.06 61.23 61.69 0.0M
2023-09-26 62.26 62.29 61.50 61.59 0.0M
2023-09-25 62.35 62.79 62.35 62.68 0.0M
2023-09-22 62.64 63.08 62.60 62.63 0.0M
2023-09-21 63.06 63.06 62.55 62.55 0.0M
2023-09-20 64.05 64.33 63.57 63.57 0.0M
2023-09-19 64.23 64.23 63.79 64.17 0.0M
2023-09-18 63.92 64.39 63.92 64.28 0.0M
2023-09-15 64.78 64.78 63.94 64.10 0.0M
2023-09-14 64.67 65.00 64.48 64.85 0.0M
2023-09-13 64.39 64.60 64.21 64.35 0.0M
2023-09-12 64.47 64.78 64.39 64.44 0.0M
2023-09-11 65.45 65.45 64.77 65.06 0.0M
2023-09-08 65.04 65.16 64.77 64.86 0.0M
2023-09-07 65.50 65.50 64.87 65.05 0.0M
2023-09-06 66.35 66.35 65.76 66.09 0.0M
2023-09-05 66.85 66.85 66.32 66.39 0.0M
2023-09-01 67.02 67.02 66.65 66.92 0.0M
2023-08-31 66.47 66.89 66.47 66.59 0.0M
2023-08-30 66.31 66.50 66.18 66.40 0.0M
2023-08-29 65.72 66.47 65.72 66.37 0.1M
2023-08-28 65.59 65.79 65.42 65.60 0.0M
2023-08-25 64.77 65.29 64.24 65.02 0.0M
2023-08-24 65.61 65.61 64.46 64.46 0.0M
2023-08-23 64.59 65.51 64.59 65.31 0.0M
2023-08-22 65.09 65.09 64.48 64.60 0.0M
2023-08-21 64.42 64.79 64.10 64.66 0.0M
2023-08-18 63.67 64.37 63.65 64.13 0.0M
2023-08-17 64.45 64.73 63.92 64.00 0.0M
2023-08-16 64.75 64.96 64.20 64.24 0.0M
2023-08-15 65.16 65.23 64.84 64.92 0.0M
2023-08-14 65.14 65.57 65.14 65.54 0.0M
2023-08-11 65.00 65.17 64.80 65.05 0.0M
2023-08-10 65.86 65.92 65.18 65.34 0.0M
2023-08-09 65.57 65.69 65.20 65.25 0.0M
2023-08-08 65.50 65.61 64.96 65.61 0.0M
2023-08-07 65.98 66.09 65.81 66.04 0.0M
2023-08-04 66.45 66.53 65.53 65.59 0.0M
2023-08-03 66.66 66.85 66.15 66.67 0.0M
2023-08-02 67.43 67.43 66.71 66.75 0.0M
2023-08-01 67.80 67.89 67.58 67.82 0.0M
2023-07-31 67.70 67.88 67.63 67.88 0.0M
2023-07-28 67.66 67.85 67.30 67.47 0.0M
2023-07-27 67.78 68.06 67.01 67.16 0.0M
2023-07-26 66.99 67.22 66.77 66.96 0.0M
2023-07-25 67.15 67.60 66.88 67.42 0.0M
2023-07-24 66.95 67.05 66.63 66.78 0.0M
2023-07-21 67.04 67.04 66.78 66.78 0.0M
2023-07-20 66.93 66.98 66.44 66.47 0.0M
2023-07-19 67.52 67.67 67.07 67.23 0.0M
2023-07-18 67.02 67.63 67.02 67.53 0.1M
2023-07-17 66.51 67.42 66.51 67.25 0.0M
2023-07-14 67.18 67.18 66.60 66.62 0.0M
2023-07-13 67.01 67.35 66.86 67.21 0.0M
2023-07-12 66.79 66.79 66.46 66.56 0.0M
2023-07-11 65.85 66.16 65.66 66.16 0.0M
2023-07-10 65.35 65.79 65.34 65.79 0.0M
2023-07-07 65.03 65.61 64.96 64.96 0.0M
2023-07-06 64.85 65.13 64.43 65.06 0.0M
2023-07-05 65.81 65.81 65.41 65.55 0.0M
2023-07-03 66.07 66.18 65.84 66.18 0.0M
2023-06-30 66.06 66.42 65.98 66.26 0.0M
2023-06-29 64.96 65.48 64.84 65.46 0.0M
2023-06-28 64.62 64.86 64.52 64.68 0.0M
2023-06-27 63.83 64.94 63.83 64.86 0.0M
2023-06-26 63.66 64.22 63.64 63.74 0.0M
2023-06-23 63.44 63.80 63.44 63.52 0.0M
2023-06-22 63.93 64.25 63.93 64.21 0.0M
2023-06-21 64.67 64.67 64.20 64.32 0.0M
2023-06-20 65.08 65.09 64.60 64.93 0.0M
2023-06-16 65.53 65.78 65.32 65.38 0.0M
2023-06-15 64.88 65.74 64.61 65.53 0.0M
2023-06-14 65.01 65.33 64.62 64.98 0.0M
2023-06-13 65.00 65.10 64.72 64.98 0.0M
2023-06-12 63.71 64.55 63.69 64.49 0.0M
2023-06-09 63.48 63.76 63.23 63.29 0.0M
2023-06-08 63.29 63.35 62.97 63.21 0.0M
2023-06-07 62.81 63.41 62.81 63.20 0.0M
2023-06-06 61.88 62.76 61.88 62.76 0.0M
2023-06-05 62.91 62.91 62.17 62.19 0.0M
2023-06-02 62.57 63.00 62.33 62.94 0.0M
2023-06-01 61.47 62.24 61.16 62.03 0.0M
2023-05-31 61.45 61.71 61.18 61.39 0.0M
2023-05-30 62.88 62.88 62.00 62.03 0.1M
2023-05-26 61.00 62.38 61.00 62.22 0.1M
2023-05-25 59.91 60.80 59.91 60.70 0.1M
2023-05-24 60.03 60.03 59.46 59.68 0.0M
2023-05-23 61.09 61.26 60.69 60.69 0.0M
2023-05-22 61.42 61.62 61.26 61.47 0.0M
2023-05-19 61.50 61.68 61.08 61.31 0.0M
2023-05-18 60.34 61.44 60.34 61.35 0.0M
2023-05-17 59.67 60.46 59.51 60.35 0.0M
2023-05-16 59.74 59.81 59.40 59.42 0.0M
2023-05-15 59.16 59.82 59.01 59.80 0.1M
2023-05-12 59.15 59.25 58.86 59.23 0.0M
2023-05-11 59.63 59.63 58.86 59.19 0.0M
2023-05-10 59.41 59.55 59.00 59.55 0.0M
2023-05-09 58.83 58.86 58.72 58.75 0.0M
2023-05-08 59.43 59.51 58.90 59.18 0.0M
2023-05-05 58.73 59.52 58.73 59.38 0.0M
2023-05-04 58.65 58.65 58.27 58.41 0.0M
2023-05-03 59.10 59.53 58.74 58.75 0.0M
2023-05-02 59.34 59.59 58.45 58.99 0.0M
2023-05-01 59.24 59.64 59.24 59.47 0.1M
2023-04-28 58.89 59.21 58.75 59.21 0.0M
2023-04-27 57.95 58.72 57.73 58.68 0.0M
2023-04-26 58.24 58.24 57.68 57.80 0.0M
2023-04-25 59.12 59.12 58.08 58.08 0.0M
2023-04-24 59.58 59.58 59.14 59.29 0.0M
2023-04-21 59.51 59.60 59.26 59.40 0.0M
2023-04-20 59.14 59.94 59.14 59.51 0.0M
2023-04-19 59.68 59.68 59.35 59.45 0.0M
2023-04-18 60.78 60.78 60.07 60.20 0.0M
2023-04-17 60.13 60.44 60.00 60.44 0.0M
2023-04-14 60.53 61.04 59.90 60.26 0.1M
2023-04-13 60.10 60.65 59.79 60.56 0.0M
2023-04-12 60.63 60.63 59.83 59.84 0.0M
2023-04-11 60.22 60.34 60.01 60.03 0.0M
2023-04-10 59.21 60.06 59.21 60.02 0.0M
2023-04-06 59.38 59.77 59.15 59.59 0.0M
2023-04-05 60.20 60.20 59.48 59.73 0.1M
2023-04-04 61.19 61.19 60.07 60.32 0.0M
2023-04-03 60.98 61.13 60.72 61.10 0.0M
2023-03-31 60.36 61.22 60.36 61.17 0.0M
2023-03-30 60.21 60.56 60.21 60.39 0.0M
2023-03-29 59.29 59.93 59.19 59.78 0.0M
2023-03-28 58.83 58.83 58.30 58.61 0.0M
2023-03-27 59.23 59.45 58.92 58.96 0.0M
2023-03-24 58.72 58.93 58.32 58.90 0.0M
2023-03-23 58.86 59.68 58.65 59.08 0.0M
2023-03-22 59.27 59.88 58.37 58.37 0.0M
2023-03-21 59.61 59.75 58.92 59.40 0.0M
2023-03-20 58.79 59.13 58.69 59.09 0.0M
2023-03-17 59.01 59.01 58.21 58.38 0.0M
2023-03-16 57.54 58.99 57.26 58.95 0.0M
2023-03-15 57.40 57.88 56.84 57.61 0.0M
2023-03-14 58.15 58.62 57.71 58.29 0.0M
2023-03-13 57.07 57.84 56.66 57.24 0.0M
2023-03-10 58.40 58.50 57.31 57.56 0.0M
2023-03-09 59.49 60.04 58.67 58.67 0.0M
2023-03-08 58.96 59.53 58.96 59.46 0.0M
2023-03-07 59.85 59.85 58.80 58.93 0.0M
2023-03-06 60.29 60.30 59.53 59.62 0.0M
2023-03-03 59.56 59.95 59.29 59.87 0.0M
2023-03-02 58.18 59.22 58.18 59.11 0.0M
2023-03-01 58.85 58.99 58.69 58.74 0.0M
2023-02-28 58.83 59.39 58.77 58.88 0.0M
2023-02-27 59.44 59.66 59.00 59.00 0.0M
2023-02-24 59.00 59.00 58.62 58.92 0.0M
2023-02-23 59.41 59.72 58.89 59.56 0.0M
2023-02-22 59.37 59.62 58.90 59.07 0.0M
2023-02-21 60.15 60.27 59.31 59.31 0.0M
2023-02-17 60.90 60.90 60.41 60.73 0.0M
2023-02-16 61.07 61.87 61.07 61.28 0.0M
2023-02-15 60.95 61.80 60.95 61.80 0.0M
2023-02-14 61.31 61.85 60.92 61.40 0.0M
2023-02-13 60.90 61.49 60.90 61.49 0.0M
2023-02-10 60.85 60.85 60.27 60.70 0.0M
2023-02-09 61.70 61.92 60.72 60.79 0.0M
2023-02-08 61.95 61.95 60.98 61.01 0.0M
2023-02-07 61.22 62.34 61.21 62.23 0.1M
2023-02-06 61.53 62.12 61.20 61.36 0.1M
2023-02-03 62.13 62.86 61.96 62.20 0.1M
2023-02-02 62.01 62.87 62.00 62.59 0.0M
2023-02-01 60.08 61.94 60.08 61.50 0.0M
2023-01-31 59.61 60.28 59.59 60.28 0.0M
2023-01-30 59.70 60.00 59.51 59.57 0.0M
2023-01-27 60.06 60.50 59.52 60.11 0.1M
2023-01-26 60.43 60.47 59.70 60.47 0.0M
2023-01-25 59.49 59.97 58.91 59.90 0.0M
2023-01-24 60.15 60.26 59.91 60.03 0.0M
2023-01-23 59.41 60.56 59.41 60.25 0.1M
2023-01-20 57.98 59.10 57.98 59.10 0.0M
2023-01-19 58.47 58.47 57.87 57.87 0.0M
2023-01-18 59.78 59.91 58.76 58.76 0.0M
2023-01-17 59.46 59.62 59.28 59.34 0.0M
2023-01-13 58.78 59.41 58.78 59.34 0.0M
2023-01-12 59.11 59.35 58.48 59.14 0.0M
2023-01-11 58.39 58.94 58.17 58.94 0.0M
2023-01-10 57.61 58.17 57.59 58.16 0.0M
2023-01-09 57.77 58.50 57.67 57.67 0.0M
2023-01-06 56.22 57.43 55.73 57.26 0.0M
2023-01-05 55.84 55.95 55.41 55.41 0.0M
2023-01-04 56.20 56.47 55.69 56.19 0.2M
2023-01-03 56.02 56.02 55.05 55.38 0.0M