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
2024-12-31 75.81 75.84 75.30 75.45 0.0M
2024-12-30 75.60 75.92 75.00 75.66 0.0M
2024-12-27 76.90 76.90 76.22 76.50 0.0M
2024-12-26 76.76 77.37 76.74 77.23 0.0M
2024-12-24 76.38 77.02 76.38 77.02 0.0M
2024-12-23 75.87 76.34 75.56 76.27 0.0M
2024-12-20 75.28 76.80 75.28 76.04 0.0M
2024-12-19 76.06 76.17 75.70 75.70 0.0M
2024-12-18 77.99 78.26 75.77 75.77 0.0M
2024-12-17 78.10 78.37 77.78 77.88 0.0M
2024-12-16 78.44 78.62 78.32 78.37 0.0M
2024-12-13 78.69 78.69 77.86 78.04 0.0M
2024-12-12 77.73 78.07 77.73 77.94 0.0M
2024-12-11 78.01 78.27 77.90 78.04 0.0M
2024-12-10 77.35 77.71 77.35 77.47 0.0M
2024-12-09 77.81 78.51 77.81 78.04 0.0M
2024-12-06 77.79 78.00 77.67 77.95 0.0M
2024-12-05 78.05 78.05 77.49 77.49 0.0M
2024-12-04 78.27 78.44 78.08 78.21 0.0M
2024-12-03 77.86 78.17 77.86 78.07 0.0M
2024-12-02 77.79 78.72 77.79 78.63 0.0M
2024-11-29 78.05 78.05 77.75 77.75 0.0M
2024-11-27 77.68 77.80 76.97 77.22 0.0M
2024-11-26 78.45 78.45 77.74 77.83 0.0M
2024-11-25 78.23 78.65 78.17 78.25 0.0M
2024-11-22 77.26 77.47 77.13 77.47 0.0M
2024-11-21 76.43 77.11 76.30 77.03 0.0M
2024-11-20 75.57 75.93 75.11 75.93 0.0M
2024-11-19 75.41 75.70 75.41 75.57 0.0M
2024-11-18 75.71 76.18 75.71 75.92 0.0M
2024-11-15 76.32 76.57 75.61 75.61 0.0M
2024-11-14 78.02 78.02 76.95 77.03 0.0M
2024-11-13 78.17 78.17 77.56 77.56 0.0M
2024-11-12 78.36 78.38 77.91 78.20 0.0M
2024-11-11 79.08 79.08 78.71 78.89 0.0M
2024-11-08 79.28 79.42 78.91 79.23 0.0M
2024-11-07 78.91 79.35 78.89 79.24 0.0M
2024-11-06 78.05 78.54 77.78 78.45 0.0M
2024-11-05 75.80 76.05 75.80 76.03 0.0M
2024-11-04 75.49 75.82 75.27 75.40 0.0M
2024-11-01 74.99 75.74 74.99 75.48 0.0M
2024-10-31 76.27 76.27 74.69 74.69 0.0M
2024-10-30 77.08 77.19 76.44 76.44 0.0M
2024-10-29 76.54 77.55 76.54 77.42 0.0M
2024-10-28 76.70 76.93 76.68 76.68 0.0M
2024-10-25 76.98 77.03 76.41 76.41 0.0M
2024-10-24 76.86 76.86 76.36 76.68 0.0M
2024-10-23 76.71 77.04 76.25 76.59 0.0M
2024-10-22 76.82 77.03 76.68 76.94 0.0M
2024-10-21 77.40 77.54 77.02 77.07 0.0M
2024-10-18 77.79 77.83 77.53 77.61 0.0M
2024-10-17 77.78 77.93 77.61 77.70 0.0M
2024-10-16 77.74 77.87 77.56 77.68 0.0M
2024-10-15 78.73 79.04 77.35 77.40 0.0M
2024-10-14 78.42 78.75 78.21 78.73 0.0M
2024-10-11 77.66 77.91 77.63 77.91 0.1M
2024-10-10 77.39 77.39 77.07 77.26 0.0M
2024-10-09 77.21 78.02 77.21 77.87 0.0M
2024-10-08 76.16 76.87 76.16 76.86 0.0M
2024-10-07 76.40 76.51 75.99 76.12 0.0M
2024-10-04 76.41 76.68 76.25 76.68 0.0M
2024-10-03 75.90 76.25 75.70 76.12 0.0M
2024-10-02 75.92 76.62 75.90 76.28 0.0M
2024-10-01 76.86 76.86 75.60 75.92 0.0M
2024-09-30 76.72 77.15 76.58 77.07 0.0M
2024-09-27 77.60 77.60 76.85 76.96 0.0M
2024-09-26 77.09 77.42 76.64 77.34 0.0M
2024-09-25 76.31 76.31 75.69 75.85 0.0M
2024-09-24 76.63 76.63 76.34 76.49 0.0M
2024-09-23 76.30 76.52 76.29 76.38 0.0M
2024-09-20 76.31 76.54 76.04 76.32 0.0M
2024-09-19 76.89 77.07 76.48 76.79 0.1M
2024-09-18 75.80 76.23 75.18 75.24 0.0M
2024-09-17 75.85 76.06 75.43 75.57 0.0M
2024-09-16 75.37 75.50 75.07 75.50 0.0M
2024-09-13 74.98 75.49 74.98 75.45 0.0M
2024-09-12 74.21 74.54 73.85 74.41 0.0M
2024-09-11 73.44 74.32 72.19 74.32 0.0M
2024-09-10 73.20 73.44 72.80 73.34 0.0M
2024-09-09 72.83 73.15 72.58 72.82 0.0M
2024-09-06 73.51 73.51 72.16 72.23 0.0M
2024-09-05 74.00 74.19 73.38 73.51 0.0M
2024-09-04 73.67 74.42 73.67 74.19 0.0M
2024-09-03 75.99 75.99 73.90 74.07 0.0M
2024-08-30 75.90 76.51 75.88 76.51 0.0M
2024-08-29 76.27 76.49 75.68 75.68 0.0M
2024-08-28 75.59 75.73 74.83 75.20 0.0M
2024-08-27 75.03 75.81 75.03 75.74 0.0M
2024-08-26 76.01 76.01 75.40 75.44 0.0M
2024-08-23 75.29 75.80 75.14 75.80 0.0M
2024-08-22 76.03 76.03 74.88 74.88 0.0M
2024-08-21 75.50 75.95 75.48 75.92 0.0M
2024-08-20 75.00 75.32 74.95 75.11 0.0M
2024-08-19 74.83 75.20 74.47 75.20 0.0M
2024-08-16 74.73 75.00 74.64 74.89 0.0M
2024-08-15 73.51 74.97 73.48 74.84 0.0M
2024-08-14 73.04 73.29 72.50 73.04 0.0M
2024-08-13 72.00 73.06 72.00 73.00 0.0M
2024-08-12 71.72 71.90 71.49 71.62 0.0M
2024-08-09 71.60 72.06 71.29 71.76 0.0M
2024-08-08 70.56 71.67 70.15 71.60 0.0M
2024-08-07 71.51 71.55 69.59 69.59 0.0M
2024-08-06 70.04 71.51 70.04 70.48 0.0M
2024-08-05 69.75 70.94 69.22 69.63 0.0M
2024-08-02 72.22 72.22 71.56 71.90 0.0M
2024-08-01 75.90 76.18 73.05 73.62 0.0M
2024-07-31 76.26 76.52 75.73 76.31 0.0M
2024-07-30 75.71 75.71 74.74 75.05 0.0M
2024-07-29 76.00 76.10 75.61 75.68 0.0M
2024-07-26 75.36 76.07 75.27 75.61 0.0M
2024-07-25 74.90 75.74 74.35 74.35 0.0M
2024-07-24 75.80 75.89 74.85 74.87 0.0M
2024-07-23 76.81 76.97 76.60 76.60 0.0M
2024-07-22 76.09 76.99 75.99 76.96 0.0M
2024-07-19 76.54 76.54 75.28 75.28 0.0M
2024-07-18 77.57 77.79 76.23 76.56 0.0M
2024-07-17 78.15 78.32 77.53 77.53 0.0M
2024-07-16 78.65 79.20 78.43 79.20 0.0M
2024-07-15 77.60 78.41 77.41 77.97 0.0M
2024-07-12 76.80 77.97 76.80 77.34 0.0M
2024-07-11 76.80 76.83 76.46 76.49 0.0M
2024-07-10 75.95 76.58 75.87 76.58 0.0M
2024-07-09 76.09 76.09 75.69 75.75 0.0M
2024-07-08 75.91 76.00 75.75 75.94 0.0M
2024-07-05 75.40 75.40 75.09 75.31 0.0M
2024-07-03 75.24 75.38 75.21 75.28 0.0M
2024-07-02 74.34 75.05 74.34 75.05 0.0M
2024-07-01 74.46 74.50 74.10 74.50 0.0M
2024-06-28 75.17 75.19 74.38 74.60 0.0M
2024-06-27 74.26 74.53 74.11 74.21 0.0M
2024-06-26 74.41 74.51 74.04 74.33 0.0M
2024-06-25 74.98 75.09 74.77 75.06 0.0M
2024-06-24 75.70 75.96 75.09 75.09 0.0M
2024-06-21 75.71 75.84 75.41 75.71 0.0M
2024-06-20 76.33 76.33 75.50 75.63 0.0M
2024-06-18 75.68 76.19 75.61 76.12 0.0M
2024-06-17 74.42 75.58 74.42 75.58 0.0M
2024-06-14 74.39 74.51 74.01 74.37 0.0M
2024-06-13 74.92 74.99 74.50 74.95 0.0M
2024-06-12 74.58 75.13 74.58 74.79 0.0M
2024-06-11 72.57 73.45 72.57 73.45 0.0M
2024-06-10 72.57 73.24 72.49 73.16 0.0M
2024-06-07 72.92 73.16 72.76 72.91 0.0M
2024-06-06 73.14 73.19 72.93 73.08 0.0M
2024-06-05 72.74 73.20 72.37 73.20 0.0M
2024-06-04 72.21 72.35 71.90 72.14 0.0M
2024-06-03 73.07 73.07 71.91 72.53 0.0M
2024-05-31 72.62 72.81 71.64 72.80 0.0M
2024-05-30 72.40 72.88 72.40 72.62 0.0M
2024-05-29 72.60 72.77 72.35 72.35 0.0M
2024-05-28 74.16 74.16 73.10 73.36 0.0M
2024-05-24 73.80 74.17 73.74 73.80 0.0M
2024-05-23 74.98 74.98 73.50 73.66 0.0M
2024-05-22 74.19 74.69 74.17 74.59 0.0M
2024-05-21 73.73 73.99 73.65 73.95 0.1M
2024-05-20 73.05 73.97 73.05 73.87 0.0M
2024-05-17 73.23 73.26 73.01 73.22 0.0M
2024-05-16 73.51 73.51 73.20 73.26 0.0M
2024-05-15 72.79 73.40 72.79 73.39 0.0M
2024-05-14 71.93 72.37 71.93 72.37 0.0M
2024-05-13 71.83 71.94 71.70 71.71 0.0M
2024-05-10 71.69 71.70 71.31 71.45 0.0M
2024-05-09 71.03 71.37 71.03 71.37 0.0M
2024-05-08 70.79 71.21 70.79 71.21 0.0M
2024-05-07 70.73 71.03 70.73 70.76 0.0M
2024-05-06 69.85 70.44 69.85 70.44 0.0M
2024-05-03 69.66 69.76 69.41 69.70 0.1M
2024-05-02 68.64 68.70 67.97 68.59 0.0M
2024-05-01 68.57 69.04 67.85 67.85 0.0M
2024-04-30 69.84 70.37 69.18 69.18 0.0M
2024-04-29 69.85 70.23 69.85 70.19 0.0M
2024-04-26 69.46 70.13 69.46 69.81 0.0M
2024-04-25 68.75 69.46 68.75 69.35 0.0M
2024-04-24 69.40 69.62 69.02 69.37 0.0M
2024-04-23 68.64 68.99 68.61 68.76 0.0M
2024-04-22 67.75 68.33 67.51 67.98 0.0M
2024-04-19 67.69 68.00 67.22 67.37 0.0M
2024-04-18 68.23 68.50 67.81 67.86 0.0M
2024-04-17 69.03 69.03 68.07 68.07 0.0M
2024-04-16 68.82 69.07 68.73 68.83 0.0M
2024-04-15 70.07 70.16 68.59 68.70 0.0M
2024-04-12 70.13 70.29 69.45 69.49 0.0M
2024-04-11 70.52 70.98 70.03 70.83 0.1M
2024-04-10 70.47 70.69 70.04 70.17 0.0M
2024-04-09 71.32 71.75 71.05 71.75 0.0M
2024-04-08 70.78 71.25 70.78 71.04 0.0M
2024-04-05 70.37 70.96 70.37 70.84 0.0M
2024-04-04 71.72 71.87 70.15 70.15 0.0M
2024-04-03 70.52 71.28 70.52 71.03 0.1M
2024-04-02 70.74 70.80 70.59 70.80 0.0M
2024-04-01 71.90 71.99 71.53 71.53 0.0M
2024-03-28 71.79 72.03 71.79 71.99 0.0M
2024-03-27 71.03 71.66 70.97 71.66 0.0M
2024-03-26 71.19 71.29 70.51 70.51 0.1M
2024-03-25 71.10 71.20 70.89 70.89 0.0M
2024-03-22 71.94 71.94 71.36 71.36 0.0M
2024-03-21 71.82 72.44 71.82 71.87 0.0M
2024-03-20 70.71 71.53 70.50 71.34 0.0M
2024-03-19 70.43 70.87 70.24 70.87 0.0M
2024-03-18 71.19 71.19 70.59 70.60 0.0M
2024-03-15 70.84 70.84 70.40 70.66 0.0M
2024-03-14 71.70 71.70 70.60 71.04 0.0M
2024-03-13 71.85 71.85 71.48 71.50 0.0M
2024-03-12 71.56 72.09 71.56 72.09 0.0M
2024-03-11 70.90 71.38 70.80 71.38 0.0M
2024-03-08 72.27 72.32 71.34 71.36 0.0M
2024-03-07 71.72 72.24 71.72 72.04 0.0M
2024-03-06 71.13 71.74 70.91 71.27 0.0M
2024-03-05 71.39 71.44 70.22 70.53 0.0M
2024-03-04 71.83 71.95 71.74 71.78 0.0M
2024-03-01 71.20 71.88 70.86 71.73 0.0M
2024-02-29 70.80 71.11 70.71 71.02 0.0M
2024-02-28 70.69 70.76 70.36 70.60 0.0M
2024-02-27 70.92 70.95 70.70 70.86 0.0M
2024-02-26 71.15 71.15 70.71 70.82 0.0M
2024-02-23 71.13 71.22 70.76 70.92 0.0M
2024-02-22 70.44 71.18 70.28 71.00 0.0M
2024-02-21 69.37 69.78 69.22 69.78 0.0M
2024-02-20 69.64 69.82 69.36 69.67 0.0M
2024-02-16 70.71 70.79 70.17 70.17 0.0M
2024-02-15 70.21 70.88 70.21 70.70 0.0M
2024-02-14 69.28 70.00 69.27 69.99 0.0M
2024-02-13 69.22 69.35 68.34 68.75 0.0M
2024-02-12 70.40 71.10 70.40 70.60 0.0M
2024-02-09 70.11 70.53 69.94 70.50 0.0M
2024-02-08 68.84 69.69 68.84 69.67 0.0M
2024-02-07 68.51 68.96 68.51 68.78 0.0M
2024-02-06 68.70 68.70 68.24 68.38 0.0M
2024-02-05 68.76 68.77 68.13 68.52 0.0M
2024-02-02 68.89 69.20 68.54 69.04 0.0M
2024-02-01 68.92 69.28 68.40 69.17 0.0M
2024-01-31 69.75 69.85 68.79 68.83 0.0M
2024-01-30 70.17 70.37 70.05 70.12 0.1M
2024-01-29 69.70 70.36 69.70 70.28 0.0M
2024-01-26 70.43 70.45 69.73 69.79 0.0M
2024-01-25 70.87 71.30 70.48 70.62 0.1M
2024-01-24 70.90 70.96 70.33 70.34 0.1M
2024-01-23 70.05 70.36 70.01 70.26 0.1M
2024-01-22 69.66 70.14 69.66 70.04 0.0M
2024-01-19 68.58 69.42 68.48 69.31 0.0M
2024-01-18 67.52 68.10 67.41 68.05 0.0M
2024-01-17 66.96 67.00 66.58 66.95 0.0M
2024-01-16 67.37 67.60 67.06 67.50 0.0M
2024-01-12 67.73 68.05 67.51 67.75 0.0M
2024-01-11 67.53 67.65 66.96 67.65 0.0M
2024-01-10 67.07 67.61 66.89 67.53 0.0M
2024-01-09 67.02 67.52 67.02 67.32 0.1M
2024-01-08 66.43 67.69 66.43 67.66 0.0M
2024-01-05 66.75 67.08 66.47 66.55 0.0M
2024-01-04 66.84 67.15 66.73 66.73 0.0M
2024-01-03 67.78 67.78 67.16 67.19 0.0M
2024-01-02 68.03 68.80 67.96 68.34 0.1M