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
2025-09-26 86.03 86.53 85.90 86.45 0.0M
2025-09-25 85.88 86.23 85.61 85.93 0.0M
2025-09-24 87.30 87.38 86.46 86.81 0.0M
2025-09-23 88.31 88.45 87.27 87.66 0.0M
2025-09-22 86.88 88.16 86.88 88.12 0.0M
2025-09-19 86.61 87.10 86.61 87.10 0.0M
2025-09-18 87.00 87.57 86.82 87.18 0.0M
2025-09-17 86.03 86.50 85.99 85.99 0.0M
2025-09-16 85.64 85.83 85.45 85.83 0.0M
2025-09-15 85.67 86.14 85.53 85.60 0.0M
2025-09-12 85.57 85.82 85.51 85.55 0.0M
2025-09-11 85.89 86.45 85.89 86.35 0.0M
2025-09-10 85.78 85.78 85.40 85.65 0.0M
2025-09-09 85.12 85.12 84.69 84.90 0.0M
2025-09-08 85.27 85.31 84.85 85.19 0.0M
2025-09-05 85.22 85.22 84.61 84.93 0.0M
2025-09-04 83.11 84.39 83.11 84.39 0.0M
2025-09-03 82.99 83.55 82.92 83.55 0.0M
2025-09-02 82.82 83.49 82.82 83.49 0.0M
2025-08-29 84.44 84.44 84.08 84.25 0.0M
2025-08-28 85.47 85.47 84.92 85.10 0.0M
2025-08-27 84.34 84.96 84.34 84.96 0.0M
2025-08-26 84.77 84.89 84.56 84.62 0.0M
2025-08-25 84.58 84.72 84.48 84.57 0.0M
2025-08-22 83.27 85.26 83.27 84.92 0.0M
2025-08-21 83.28 83.44 83.06 83.13 0.0M
2025-08-20 83.71 83.71 82.97 83.56 0.0M
2025-08-19 83.85 83.98 83.60 83.61 0.0M
2025-08-18 83.33 83.88 83.33 83.75 0.0M
2025-08-15 84.34 84.39 83.45 83.46 0.0M
2025-08-14 84.60 84.83 84.35 84.76 0.0M
2025-08-13 84.72 85.23 84.65 85.15 0.0M
2025-08-12 82.92 84.12 82.92 84.12 0.0M
2025-08-11 83.39 83.54 82.42 82.55 0.0M
2025-08-08 82.78 83.22 82.78 83.18 0.0M
2025-08-07 83.63 83.63 82.14 82.56 0.0M
2025-08-06 82.72 82.84 81.88 82.73 0.0M
2025-08-05 83.55 83.55 82.36 82.54 0.0M
2025-08-04 82.32 83.19 82.32 83.19 0.0M
2025-08-01 82.10 82.14 81.54 81.75 0.0M
2025-07-31 83.59 84.01 82.75 82.87 0.0M
2025-07-30 84.10 84.52 83.34 83.74 0.0M
2025-07-29 84.49 84.81 83.71 83.94 0.0M
2025-07-28 83.70 84.20 83.70 84.20 0.0M
2025-07-25 83.27 83.44 83.02 83.36 0.0M
2025-07-24 83.27 83.49 83.05 83.19 0.0M
2025-07-23 83.44 83.70 83.44 83.53 0.0M
2025-07-22 84.55 84.55 83.52 83.80 0.0M
2025-07-21 84.26 84.91 84.26 84.36 0.0M
2025-07-18 84.73 84.73 84.13 84.26 0.0M
2025-07-17 84.28 84.36 84.22 84.32 0.0M
2025-07-16 83.46 83.72 82.47 83.69 0.0M
2025-07-15 84.13 84.13 83.25 83.25 0.0M
2025-07-14 83.62 83.97 83.40 83.80 0.0M
2025-07-11 84.32 84.40 84.01 84.01 0.0M
2025-07-10 85.00 85.30 84.93 84.93 0.0M
2025-07-09 85.03 85.03 84.26 84.87 0.0M
2025-07-08 84.63 85.24 84.63 84.91 0.0M
2025-07-07 85.17 85.17 83.98 84.17 0.0M
2025-07-03 85.00 85.45 85.00 85.41 0.0M
2025-07-02 83.82 84.86 83.56 84.86 0.0M
2025-07-01 82.95 84.09 82.95 83.82 0.0M
2025-06-30 82.78 83.20 82.77 83.20 0.0M
2025-06-27 82.96 83.14 82.05 82.57 0.0M
2025-06-26 82.47 82.62 82.39 82.56 0.0M
2025-06-25 82.30 82.30 81.83 81.95 0.0M
2025-06-24 81.92 82.44 81.92 82.41 0.0M
2025-06-23 79.73 80.81 79.39 80.81 0.0M
2025-06-20 80.80 80.80 79.62 79.80 0.0M
2025-06-18 81.32 81.32 80.25 80.31 0.0M
2025-06-17 81.00 81.50 80.64 80.69 0.0M
2025-06-16 80.73 81.62 80.73 81.35 0.0M
2025-06-13 80.60 81.10 79.97 80.12 0.0M
2025-06-12 81.23 81.96 81.23 81.85 0.0M
2025-06-11 81.84 82.20 81.11 81.41 0.0M
2025-06-10 81.10 81.88 80.96 81.77 0.0M
2025-06-09 80.31 80.98 80.31 80.79 0.0M
2025-06-06 80.19 80.19 79.81 79.81 0.0M
2025-06-05 79.40 79.88 79.20 79.20 0.0M
2025-06-04 79.27 79.62 79.04 79.35 0.0M
2025-06-03 78.09 78.99 78.09 78.99 0.0M
2025-06-02 77.36 77.86 77.34 77.81 0.0M
2025-05-30 77.96 77.96 76.71 77.50 0.0M
2025-05-29 78.58 78.58 77.72 77.98 0.0M
2025-05-28 78.67 78.67 78.08 78.08 0.0M
2025-05-27 77.82 78.62 77.82 78.62 0.0M
2025-05-23 76.13 76.89 76.13 76.67 0.0M
2025-05-22 77.69 77.77 77.29 77.29 0.0M
2025-05-21 78.63 79.11 77.72 77.72 0.0M
2025-05-20 78.84 79.17 78.70 79.17 0.0M
2025-05-19 78.52 79.21 78.52 79.07 0.0M
2025-05-16 79.19 79.43 78.99 79.40 0.0M
2025-05-15 78.97 79.48 78.94 79.29 0.0M
2025-05-14 79.58 79.58 78.86 79.09 0.0M
2025-05-13 78.90 79.62 78.90 79.26 0.0M
2025-05-12 76.50 78.73 76.50 78.67 0.0M
2025-05-09 75.18 75.18 74.61 74.85 0.0M
2025-05-08 73.88 75.03 73.88 74.26 0.0M
2025-05-07 72.88 73.64 72.85 73.64 0.0M
2025-05-06 72.46 73.17 72.28 72.88 0.0M
2025-05-05 73.27 73.69 73.27 73.29 0.0M
2025-05-02 73.21 73.74 73.21 73.44 0.0M
2025-05-01 72.39 72.72 72.23 72.23 0.0M
2025-04-30 70.23 71.80 69.96 71.80 0.0M
2025-04-29 71.00 71.50 70.93 71.35 0.0M
2025-04-28 71.08 71.35 70.21 71.03 0.0M
2025-04-25 70.44 70.97 70.15 70.93 0.0M
2025-04-24 69.15 70.86 69.15 70.86 0.0M
2025-04-23 70.00 70.06 68.41 68.75 0.0M
2025-04-22 66.80 67.48 66.69 67.32 0.0M
2025-04-21 65.79 65.82 65.06 65.77 0.0M
2025-04-17 66.88 67.32 66.59 66.82 0.0M
2025-04-16 66.98 67.30 65.52 66.70 0.0M
2025-04-15 68.09 68.37 67.74 67.87 0.0M
2025-04-14 68.00 68.28 67.16 67.88 0.0M
2025-04-11 65.58 67.34 65.07 67.03 0.0M
2025-04-10 67.87 67.87 64.52 65.84 0.0M
2025-04-09 62.18 69.52 62.18 69.32 0.0M
2025-04-08 66.20 66.74 61.93 62.35 0.0M
2025-04-07 61.71 65.56 61.26 64.33 0.0M
2025-04-04 66.39 66.40 63.90 63.90 0.1M
2025-04-03 70.50 70.50 68.16 68.16 0.0M
2025-04-02 71.86 73.38 71.86 73.35 0.0M
2025-04-01 72.60 72.94 71.88 72.77 0.0M
2025-03-31 71.56 72.85 71.21 72.85 0.0M
2025-03-28 73.34 73.34 71.96 72.31 0.0M
2025-03-27 74.26 74.27 73.68 74.01 0.0M
2025-03-26 74.74 74.94 74.16 74.39 0.0M
2025-03-25 75.12 75.25 74.97 75.08 0.0M
2025-03-24 74.61 75.16 74.61 75.11 0.0M
2025-03-21 73.26 73.76 72.94 73.62 0.0M
2025-03-20 74.37 74.80 73.96 73.98 0.0M
2025-03-19 75.00 75.65 74.76 75.03 0.0M
2025-03-18 74.11 74.51 74.11 74.48 0.0M
2025-03-17 73.79 75.44 73.58 75.03 0.0M
2025-03-14 73.23 74.09 73.23 73.97 0.0M
2025-03-13 73.23 73.59 72.15 72.46 0.0M
2025-03-12 74.09 74.09 73.25 73.31 0.0M
2025-03-11 74.94 74.94 73.04 73.28 0.0M
2025-03-10 75.98 76.35 74.77 75.03 0.0M
2025-03-07 75.37 77.38 75.37 77.32 0.0M
2025-03-06 75.80 76.48 75.32 75.66 0.0M
2025-03-05 76.01 76.99 75.44 76.84 0.0M
2025-03-04 76.24 76.85 75.43 75.91 0.0M
2025-03-03 77.80 78.03 75.92 76.31 0.0M
2025-02-28 76.51 77.50 76.44 77.50 0.0M
2025-02-27 78.97 78.97 76.90 76.90 0.0M
2025-02-26 78.97 79.26 78.71 78.79 0.0M
2025-02-25 78.59 79.04 78.33 78.44 0.0M
2025-02-24 79.08 79.68 78.88 78.91 0.0M
2025-02-21 80.65 80.65 79.07 79.35 0.0M
2025-02-20 80.56 80.65 80.25 80.65 0.0M
2025-02-19 79.60 80.81 79.60 80.69 0.0M
2025-02-18 79.26 79.63 78.91 79.60 0.0M
2025-02-14 79.42 79.42 78.86 78.99 0.0M
2025-02-13 78.85 79.38 78.84 79.38 0.0M
2025-02-12 78.08 78.80 78.08 78.78 0.0M
2025-02-11 78.60 79.15 78.60 79.00 0.0M
2025-02-10 78.58 79.02 78.58 78.92 0.0M
2025-02-07 78.91 79.55 78.30 78.49 0.0M
2025-02-06 78.73 78.93 78.27 78.60 0.0M
2025-02-05 78.55 79.25 78.51 79.23 0.0M
2025-02-04 77.87 78.50 77.87 78.38 0.0M
2025-02-03 77.14 78.44 77.04 78.02 0.0M
2025-01-31 79.53 79.86 78.48 78.67 0.0M
2025-01-30 78.06 78.92 78.06 78.69 0.0M
2025-01-29 77.22 77.85 76.95 77.20 0.0M
2025-01-28 77.00 77.31 76.87 77.14 0.0M
2025-01-27 76.46 77.55 76.46 76.97 0.0M
2025-01-24 79.33 79.33 78.66 78.74 0.0M
2025-01-23 78.83 79.46 78.74 79.46 0.0M
2025-01-22 79.04 79.47 78.95 79.13 0.0M
2025-01-21 77.50 78.58 77.50 78.34 0.0M
2025-01-17 77.11 77.40 77.11 77.22 0.0M
2025-01-16 76.90 77.17 76.57 76.57 0.0M
2025-01-15 76.47 76.97 76.27 76.62 0.0M
2025-01-14 75.17 75.66 74.95 75.66 0.0M
2025-01-13 74.10 74.80 74.07 74.77 0.0M
2025-01-10 75.32 75.32 74.68 74.81 0.0M
2025-01-08 75.91 76.27 75.68 76.27 0.0M
2025-01-07 76.32 76.87 75.75 76.08 0.0M
2025-01-06 76.12 76.92 76.08 76.23 0.0M
2025-01-03 75.11 75.86 75.02 75.77 0.0M
2025-01-02 75.94 75.95 74.62 75.02 0.0M