Proshares Ultra Ether ETF (ETHT)

ETHT
🏛️ 美国 →
84.68
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 22.96 23.18 21.52 21.79 0.8M
2024-12-30 21.73 22.75 21.13 22.48 0.8M
2024-12-27 22.39 22.39 21.25 21.67 0.5M
2024-12-26 22.09 22.15 21.36 21.60 1.1M
2024-12-24 23.39 24.42 23.26 24.25 1.0M
2024-12-23 22.10 23.00 21.00 22.85 1.9M
2024-12-20 21.91 24.18 21.60 23.40 1.8M
2024-12-19 27.21 27.43 21.82 22.60 1.8M
2024-12-18 30.08 30.75 26.27 27.32 1.0M
2024-12-17 32.50 32.73 30.88 31.26 0.9M
2024-12-16 30.79 34.14 30.79 32.98 1.4M
2024-12-13 31.15 31.87 30.44 31.07 0.5M
2024-12-12 31.96 32.21 29.97 30.59 1.1M
2024-12-11 28.33 29.99 28.19 29.84 1.0M
2024-12-10 28.26 28.44 25.10 27.21 1.5M
2024-12-09 30.93 32.00 28.15 28.49 1.7M
2024-12-06 31.75 34.64 31.51 34.02 1.3M
2024-12-05 32.09 32.70 29.55 30.18 1.1M
2024-12-04 28.96 31.58 28.84 31.45 1.4M
2024-12-03 26.28 27.21 25.60 27.17 0.6M
2024-12-02 27.61 28.41 26.44 27.39 0.9M
2024-11-29 27.32 28.10 27.03 27.09 0.5M
2024-11-27 25.83 27.93 25.73 27.83 1.0M
2024-11-26 23.26 24.00 22.36 23.42 0.7M
2024-11-25 25.94 26.74 23.90 26.16 0.9M
2024-11-22 23.27 23.72 22.86 23.24 0.7M
2024-11-21 24.25 24.73 22.74 24.21 1.2M
2024-11-20 21.27 21.33 19.90 20.47 0.6M
2024-11-19 20.82 21.47 20.64 20.84 0.5M
2024-11-18 20.83 22.19 20.50 21.66 0.7M
2024-11-15 20.40 20.75 19.63 20.75 0.4M
2024-11-14 22.11 22.24 20.27 20.83 0.5M
2024-11-13 22.89 24.29 21.26 21.84 1.0M
2024-11-12 23.34 23.90 22.47 23.58 0.6M
2024-11-11 22.17 24.98 21.90 24.87 1.4M
2024-11-08 19.36 19.83 18.60 19.28 1.1M
2024-11-07 17.67 18.91 17.29 18.79 2.0M
2024-11-06 15.51 16.31 15.27 16.21 0.5M
2024-11-05 13.50 13.79 12.98 13.20 0.3M
2024-11-04 13.60 13.60 12.93 13.16 0.3M
2024-11-01 14.43 15.04 13.87 14.24 0.2M
2024-10-31 14.95 14.95 14.20 14.23 0.3M
2024-10-30 15.52 15.93 15.13 15.16 0.3M
2024-10-29 14.72 15.43 14.62 14.82 0.4M
2024-10-28 13.73 13.82 13.29 13.46 0.2M
2024-10-25 13.87 14.15 12.92 13.15 0.2M
2024-10-24 13.78 13.91 13.52 13.84 0.2M
2024-10-23 14.34 14.44 12.93 13.58 0.3M
2024-10-22 14.93 15.07 14.66 14.90 0.1M
2024-10-21 15.71 15.71 15.25 15.55 0.2M
2024-10-18 14.87 15.52 14.80 15.24 0.2M
2024-10-17 14.77 15.02 14.40 14.62 0.1M
2024-10-16 15.00 15.10 14.64 14.88 0.1M
2024-10-15 14.74 15.68 13.99 14.61 0.2M
2024-10-14 14.19 15.18 14.14 15.00 0.2M
2024-10-11 12.83 13.31 12.82 13.19 0.1M
2024-10-10 12.49 12.77 11.82 12.20 0.1M
2024-10-09 12.87 13.32 12.70 12.77 0.1M
2024-10-08 12.93 13.17 12.60 13.02 0.1M
2024-10-07 13.39 13.88 12.80 13.07 0.1M
2024-10-04 12.41 13.04 12.12 12.92 0.2M
2024-10-03 12.12 12.19 11.68 12.12 0.2M
2024-10-02 12.92 13.50 12.30 12.34 0.2M
2024-10-01 15.00 15.06 13.00 13.56 0.2M
2024-09-30 15.32 15.33 14.69 14.89 0.1M
2024-09-27 15.69 16.57 15.56 16.23 0.1M
2024-09-26 15.31 15.76 15.19 15.64 0.1M
2024-09-25 15.25 15.43 14.71 14.72 0.1M
2024-09-24 15.49 15.77 14.97 15.66 0.1M
2024-09-23 15.64 16.29 15.48 15.95 0.2M
2024-09-20 14.36 14.75 14.20 14.46 0.1M
2024-09-19 13.41 13.89 13.16 13.59 0.3M
2024-09-18 11.97 12.60 11.76 12.01 0.1M
2024-09-17 12.17 12.87 11.98 12.48 0.2M
2024-09-16 11.98 12.00 11.59 11.63 0.2M
2024-09-13 12.48 13.37 12.46 13.31 0.1M
2024-09-12 12.48 12.66 12.19 12.66 0.1M
2024-09-11 12.25 12.74 11.78 12.45 0.1M
2024-09-10 12.47 12.96 12.24 12.90 0.2M
2024-09-09 12.14 12.59 11.82 12.59 0.1M
2024-09-06 13.14 13.19 11.05 11.21 0.3M
2024-09-05 13.13 13.33 12.64 12.80 0.1M
2024-09-04 13.17 14.19 13.14 13.81 0.1M
2024-09-03 14.44 14.44 13.57 13.70 0.1M
2024-08-30 14.57 14.83 13.60 14.44 0.2M
2024-08-29 15.21 15.48 14.54 14.71 0.1M
2024-08-28 14.67 14.88 13.98 14.45 0.2M
2024-08-27 15.92 15.92 15.16 15.39 0.2M
2024-08-26 17.31 17.33 16.59 16.63 0.1M
2024-08-23 16.45 17.60 16.19 17.55 0.2M
2024-08-22 16.05 16.07 15.61 15.79 0.1M
2024-08-21 15.52 16.39 15.00 16.37 0.3M
2024-08-20 16.24 16.39 15.27 15.79 0.1M
2024-08-19 15.76 16.10 15.36 15.89 0.2M
2024-08-16 15.95 16.19 15.35 16.04 0.1M
2024-08-15 16.50 16.74 14.91 15.18 0.2M
2024-08-14 17.34 17.34 16.28 16.67 0.1M
2024-08-13 16.37 17.47 16.21 17.28 0.2M
2024-08-12 16.93 17.31 15.79 16.65 0.3M
2024-08-09 16.13 16.51 15.38 15.81 0.1M
2024-08-08 14.37 15.95 13.87 15.58 0.2M
2024-08-07 14.50 14.72 12.92 13.11 0.4M
2024-08-06 14.42 15.48 14.00 14.82 0.2M
2024-08-05 10.54 15.47 10.41 13.78 0.8M
2024-08-02 25.25 25.78 22.65 22.96 0.2M
2024-08-01 25.81 25.93 24.15 25.03 0.1M
2024-07-31 27.93 28.07 27.16 27.30 0.0M
2024-07-30 28.69 28.85 27.26 27.29 0.1M
2024-07-29 29.25 29.25 27.23 28.02 0.1M
2024-07-26 26.87 27.67 26.58 27.59 0.1M
2024-07-25 25.67 26.03 24.72 25.06 0.2M
2024-07-24 31.17 31.22 29.31 29.33 0.1M
2024-07-23 31.72 31.72 29.89 30.99 0.1M
2024-07-22 31.69 31.96 30.68 31.83 0.1M
2024-07-19 30.13 32.74 30.13 32.43 0.1M
2024-07-18 31.64 31.65 29.85 30.23 0.1M
2024-07-17 31.02 31.55 29.77 30.47 0.0M
2024-07-16 30.34 31.92 29.76 31.59 0.1M
2024-07-15 29.35 30.75 29.21 30.43 0.1M
2024-07-12 25.16 26.21 25.16 25.56 0.0M
2024-07-11 26.62 26.62 25.34 25.34 0.0M
2024-07-10 25.34 26.11 25.11 25.42 0.1M
2024-07-09 24.70 25.37 24.38 24.76 0.0M
2024-07-08 24.46 24.46 22.32 23.75 0.1M
2024-07-05 23.19 23.70 22.56 23.38 0.2M
2024-07-03 28.83 29.23 28.74 29.10 0.0M
2024-07-02 31.74 31.77 30.62 31.00 0.0M
2024-07-01 32.15 32.56 31.79 32.20 0.0M
2024-06-28 31.76 32.12 30.14 30.29 0.0M
2024-06-27 31.81 32.20 31.70 31.76 0.0M
2024-06-26 30.54 31.11 30.00 31.10 0.0M
2024-06-25 30.50 31.35 30.19 31.26 0.0M
2024-06-24 29.43 29.77 28.13 29.09 0.1M
2024-06-21 32.50 33.71 32.40 33.71 0.0M
2024-06-20 33.80 33.98 32.91 33.77 0.0M
2024-06-18 31.13 31.93 30.89 31.43 0.0M
2024-06-17 33.90 34.74 33.13 34.33 0.1M
2024-06-14 33.66 33.66 31.10 31.54 0.0M
2024-06-13 33.82 33.85 32.00 33.10 0.0M
2024-06-12 35.72 36.31 33.68 33.73 0.0M
2024-06-11 34.18 34.18 32.20 33.36 0.0M
2024-06-10 37.09 37.79 36.96 36.96 0.0M
2024-06-07 39.95 40.44 36.01 37.37 0.0M