ProShares Ultra High Yield (UJB)

UJB
🏛️ 美国 →
78.02
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 78.72 78.78 78.72 78.78 0.0M
2021-12-30 78.87 79.08 78.80 78.80 0.0M
2021-12-29 79.08 79.08 78.62 78.89 0.0M
2021-12-28 78.87 79.10 78.87 79.04 0.0M
2021-12-27 79.06 79.53 79.06 79.17 0.1M
2021-12-23 78.91 79.36 78.91 79.21 0.1M
2021-12-22 78.87 78.92 78.83 78.83 0.3M
2021-12-21 78.07 78.36 78.07 78.36 0.0M
2021-12-20 77.43 77.64 77.43 77.64 0.4M
2021-12-17 77.98 78.07 77.89 78.00 0.0M
2021-12-16 78.04 78.08 78.04 78.08 0.0M
2021-12-15 77.51 78.03 77.51 78.03 0.0M
2021-12-14 77.41 77.65 77.40 77.65 0.0M
2021-12-13 77.83 78.08 77.65 77.99 0.1M
2021-12-10 77.71 77.85 77.64 77.74 0.0M
2021-12-09 77.66 77.66 77.66 77.66 0.0M
2021-12-08 78.12 78.21 77.96 78.11 0.3M
2021-12-07 78.28 78.28 78.28 78.28 0.0M
2021-12-06 77.41 77.41 77.41 77.41 0.0M
2021-12-03 77.19 77.19 76.65 76.65 0.0M
2021-12-02 76.70 76.70 76.70 76.70 0.0M
2021-12-01 76.71 76.71 75.70 75.70 0.0M
2021-11-30 76.44 76.44 75.63 75.67 0.0M
2021-11-29 75.89 76.35 75.86 76.35 0.2M
2021-11-26 75.47 75.47 75.09 75.44 0.0M
2021-11-24 76.31 76.31 76.31 76.31 0.0M
2021-11-23 76.79 76.79 76.46 76.46 0.0M
2021-11-22 77.42 77.54 76.81 76.81 0.1M
2021-11-19 77.48 77.48 77.48 77.48 0.0M
2021-11-18 77.56 77.77 77.54 77.54 0.0M
2021-11-17 77.63 77.63 77.63 77.63 0.0M
2021-11-16 77.74 77.86 77.74 77.86 0.0M
2021-11-15 77.62 77.76 77.62 77.76 0.1M
2021-11-12 77.86 78.00 77.86 78.00 0.1M
2021-11-11 77.96 77.96 77.96 77.96 0.0M
2021-11-10 78.29 78.29 78.17 78.17 0.0M
2021-11-09 78.75 78.87 78.75 78.84 0.0M
2021-11-08 78.97 78.97 78.87 78.87 0.0M
2021-11-05 78.93 79.00 78.64 78.87 0.1M
2021-11-04 78.29 78.66 78.14 78.50 0.0M
2021-11-03 77.87 77.87 77.63 77.83 0.0M
2021-11-02 77.54 77.85 77.43 77.65 0.0M
2021-11-01 77.45 77.78 77.42 77.42 0.0M
2021-10-29 77.79 77.79 77.66 77.66 0.0M
2021-10-27 78.04 78.04 77.44 77.71 0.0M
2021-10-26 77.82 77.82 77.82 77.82 0.0M
2021-10-25 77.30 77.65 77.20 77.59 0.0M
2021-10-22 77.60 77.60 77.37 77.37 0.0M
2021-10-21 78.06 78.06 77.65 77.80 0.0M
2021-10-20 78.19 78.33 77.91 78.25 0.1M
2021-10-19 77.85 78.01 77.85 78.01 0.0M
2021-10-18 77.93 77.93 77.81 77.83 0.0M
2021-10-15 78.48 78.49 78.03 78.11 0.0M
2021-10-14 78.02 78.15 78.02 78.15 0.0M
2021-10-13 77.05 77.39 77.05 77.30 0.0M
2021-10-12 77.12 77.36 76.96 76.96 0.0M
2021-10-11 77.33 77.39 76.86 76.86 0.0M
2021-10-08 77.46 77.48 77.46 77.48 0.0M
2021-10-07 78.28 78.30 77.76 77.76 0.0M
2021-10-06 77.40 77.64 77.40 77.64 0.0M
2021-10-05 78.16 78.16 77.71 77.71 0.0M
2021-10-04 78.05 78.25 78.02 78.02 0.0M
2021-10-01 78.31 78.43 78.26 78.43 0.0M
2021-09-30 78.21 78.21 78.21 78.21 0.0M
2021-09-29 78.02 78.40 78.02 78.14 0.0M
2021-09-28 77.98 78.26 77.93 78.07 0.1M
2021-09-27 78.85 78.88 78.67 78.80 0.0M
2021-09-24 78.99 78.99 78.74 78.74 0.0M
2021-09-23 79.27 79.30 79.03 79.13 0.1M
2021-09-22 78.82 78.90 78.82 78.90 0.0M
2021-09-21 78.78 78.84 78.08 78.74 0.1M
2021-09-20 78.67 78.82 78.49 78.49 0.1M
2021-09-17 79.10 79.10 78.69 78.89 0.0M
2021-09-16 79.28 79.28 79.28 79.28 0.0M
2021-09-15 79.20 79.20 79.20 79.20 0.0M
2021-09-14 79.20 79.20 79.08 79.08 0.0M
2021-09-13 78.95 78.95 78.95 78.95 0.0M
2021-09-10 79.02 79.02 78.82 78.82 0.0M
2021-09-09 78.74 78.74 78.74 78.74 0.0M
2021-09-08 78.70 78.70 78.33 78.68 0.0M
2021-09-07 78.48 78.56 78.45 78.54 0.0M
2021-09-03 79.05 79.05 79.05 79.05 0.0M
2021-09-02 79.28 79.33 78.96 78.96 0.0M
2021-09-01 78.88 78.88 78.88 78.88 0.0M
2021-08-31 78.93 78.93 78.35 78.53 0.0M
2021-08-30 78.70 78.73 78.67 78.71 0.1M
2021-08-27 78.03 78.43 78.03 78.43 0.0M
2021-08-26 78.19 78.19 77.98 77.98 0.0M
2021-08-25 78.23 78.23 78.23 78.23 0.0M
2021-08-24 77.91 77.95 77.82 77.95 0.1M
2021-08-23 77.65 77.72 77.58 77.72 0.0M
2021-08-20 77.20 77.33 77.20 77.30 0.0M
2021-08-19 76.94 77.00 76.94 76.96 0.0M
2021-08-18 77.43 77.43 77.04 77.04 0.1M
2021-08-17 77.39 77.39 77.16 77.38 0.1M
2021-08-16 77.51 77.64 77.51 77.64 0.1M
2021-08-13 77.60 77.60 77.60 77.60 0.0M
2021-08-12 77.06 77.28 77.06 77.28 0.0M
2021-08-11 76.93 77.01 76.93 77.01 0.0M
2021-08-10 76.78 76.78 76.78 76.78 0.0M
2021-08-09 77.20 77.20 77.20 77.20 0.0M
2021-08-06 77.52 77.52 77.52 77.52 0.0M
2021-08-05 77.48 77.63 77.48 77.63 0.1M
2021-08-04 77.42 77.49 77.37 77.37 0.0M
2021-08-03 77.35 77.60 77.35 77.60 0.0M
2021-08-02 77.96 77.96 77.52 77.52 0.0M
2021-07-30 78.10 78.10 77.81 77.86 0.0M
2021-07-29 78.08 78.08 78.01 78.01 0.0M
2021-07-28 77.70 77.74 77.60 77.74 0.0M
2021-07-27 77.51 77.61 77.44 77.61 0.1M
2021-07-26 78.02 78.06 77.80 77.80 0.0M
2021-07-23 77.98 78.01 77.98 78.01 0.0M
2021-07-22 77.64 77.69 77.64 77.69 0.0M
2021-07-21 77.43 77.64 77.43 77.64 0.1M
2021-07-20 77.01 77.21 77.01 77.12 0.0M
2021-07-19 76.89 76.98 76.54 76.54 0.0M
2021-07-16 77.66 77.66 77.56 77.56 0.0M
2021-07-15 77.67 77.80 77.60 77.80 0.0M
2021-07-14 77.72 77.82 77.72 77.81 0.0M
2021-07-13 77.98 77.98 77.67 77.67 0.0M
2021-07-12 78.16 78.16 78.04 78.07 0.0M
2021-07-09 77.35 78.20 77.35 78.10 0.0M
2021-07-08 77.83 77.92 77.83 77.85 0.0M
2021-07-07 78.19 78.21 78.08 78.21 0.0M
2021-07-06 78.04 78.22 77.82 78.22 0.0M
2021-07-02 78.19 78.25 78.04 78.25 0.0M
2021-07-01 77.95 78.00 77.90 78.00 0.0M
2021-06-30 77.67 77.67 77.67 77.67 0.0M
2021-06-29 77.67 77.67 77.58 77.58 0.0M
2021-06-28 77.46 77.51 77.46 77.51 0.0M
2021-06-25 77.45 77.56 77.45 77.56 0.0M
2021-06-24 77.13 77.36 77.13 77.36 0.0M
2021-06-23 77.11 77.17 77.07 77.07 0.0M
2021-06-22 76.80 77.02 76.80 77.02 0.0M
2021-06-21 76.85 76.93 76.85 76.93 0.0M
2021-06-18 76.73 76.73 76.59 76.59 0.0M
2021-06-17 76.75 76.75 76.75 76.75 0.0M
2021-06-16 76.87 76.87 76.69 76.69 0.0M
2021-06-15 76.84 76.88 76.78 76.88 0.0M
2021-06-14 76.89 76.89 76.87 76.89 0.1M
2021-06-11 77.15 77.15 76.99 77.06 0.0M
2021-06-10 77.00 77.00 76.98 76.99 0.0M
2021-06-09 76.71 76.72 76.71 76.72 0.0M
2021-06-08 76.64 76.66 76.57 76.66 0.0M
2021-06-07 76.47 76.51 76.44 76.51 0.1M
2021-06-04 76.33 76.41 76.33 76.41 0.0M
2021-06-03 76.17 76.31 76.10 76.16 0.0M
2021-06-02 76.38 76.38 76.34 76.35 0.0M
2021-06-01 76.19 76.19 76.19 76.19 0.0M
2021-05-28 75.85 75.85 75.85 75.85 0.0M
2021-05-27 76.02 76.02 75.83 75.83 0.0M
2021-05-26 75.92 75.92 75.92 75.92 0.0M
2021-05-25 76.00 76.00 75.80 75.82 0.0M
2021-05-24 75.86 75.86 75.76 75.85 0.1M
2021-05-21 75.41 75.59 75.41 75.59 0.0M
2021-05-20 75.07 75.48 75.07 75.40 0.0M
2021-05-19 74.88 75.19 74.85 74.87 0.1M
2021-05-18 75.59 75.66 75.32 75.32 0.0M
2021-05-17 75.73 75.76 75.57 75.57 0.1M
2021-05-14 75.78 75.78 75.78 75.78 0.0M
2021-05-13 75.19 75.44 75.19 75.36 0.0M
2021-05-12 75.31 75.31 74.88 74.88 0.0M
2021-05-11 75.44 75.65 75.44 75.58 0.0M
2021-05-10 76.06 76.06 75.78 75.78 0.0M
2021-05-07 76.07 76.07 76.07 76.07 0.0M
2021-05-06 75.99 76.05 75.84 75.93 0.0M
2021-05-05 75.78 76.01 75.75 76.01 0.0M
2021-05-04 75.57 75.76 75.57 75.76 0.0M
2021-05-03 75.95 76.00 75.88 75.88 0.1M
2021-04-30 75.82 75.84 75.77 75.77 0.0M
2021-04-29 75.79 75.80 75.73 75.77 0.0M
2021-04-28 75.36 75.69 75.36 75.69 0.0M
2021-04-27 75.54 75.58 75.47 75.47 0.0M
2021-04-26 75.77 75.79 75.58 75.58 0.0M
2021-04-23 75.68 75.68 75.63 75.63 0.0M
2021-04-22 75.58 75.58 75.32 75.32 0.0M
2021-04-21 75.20 75.47 75.20 75.47 0.0M
2021-04-20 75.11 75.11 75.03 75.06 0.0M
2021-04-19 75.53 75.53 75.35 75.35 0.1M
2021-04-16 75.81 75.81 75.70 75.75 0.0M
2021-04-15 75.60 75.86 75.60 75.86 0.0M
2021-04-14 75.57 75.57 75.26 75.26 0.0M
2021-04-13 75.31 75.31 75.31 75.31 0.0M
2021-04-12 75.12 75.29 75.12 75.29 0.0M
2021-04-09 75.32 75.42 75.32 75.41 0.0M
2021-04-08 75.60 75.68 75.53 75.54 0.0M
2021-04-07 75.54 75.54 75.48 75.48 0.0M
2021-04-06 75.30 75.53 75.30 75.49 0.0M
2021-04-05 75.30 75.40 75.19 75.29 0.0M
2021-04-01 75.19 75.19 75.16 75.16 0.0M
2021-03-31 74.92 74.92 74.69 74.69 0.0M
2021-03-30 74.23 74.65 73.81 74.23 0.0M
2021-03-29 74.72 74.80 73.93 74.49 0.0M
2021-03-26 74.49 74.49 74.25 74.28 0.1M
2021-03-25 74.28 74.31 73.95 73.95 0.0M
2021-03-24 73.99 74.03 73.99 74.03 0.0M
2021-03-23 73.83 73.83 73.44 73.58 0.0M
2021-03-22 73.85 73.85 72.94 73.60 0.0M
2021-03-19 72.90 72.90 72.90 72.90 0.0M
2021-03-18 72.77 72.83 72.70 72.83 0.0M
2021-03-17 73.08 73.79 72.63 73.79 0.0M
2021-03-16 74.11 74.16 73.11 73.15 0.0M
2021-03-15 73.33 74.07 73.33 73.68 0.0M
2021-03-12 73.36 73.75 73.34 73.75 0.0M
2021-03-11 74.46 74.64 73.70 74.14 0.0M
2021-03-10 73.72 74.05 73.63 73.63 0.0M
2021-03-09 73.53 73.53 73.27 73.27 0.0M
2021-03-08 74.24 74.24 73.23 73.23 0.0M
2021-03-05 73.13 74.07 73.13 74.07 0.0M
2021-03-04 74.58 74.58 73.56 73.70 0.0M
2021-03-03 74.61 74.61 74.49 74.51 0.0M
2021-03-02 75.45 75.45 74.62 74.84 0.0M
2021-03-01 73.87 75.21 73.87 74.86 0.1M
2021-02-26 74.12 74.13 73.70 73.70 0.0M
2021-02-25 74.62 74.63 73.78 73.91 0.0M
2021-02-24 74.93 74.93 74.93 74.93 0.0M
2021-02-23 74.48 74.94 74.48 74.92 0.0M
2021-02-22 75.36 75.41 74.95 74.95 0.0M
2021-02-19 75.15 75.15 75.15 75.15 0.0M
2021-02-18 75.03 75.03 75.03 75.03 0.0M
2021-02-17 75.02 75.02 75.02 75.02 0.0M
2021-02-16 75.17 75.75 75.17 75.29 0.0M
2021-02-12 75.70 75.72 75.45 75.45 0.0M
2021-02-11 75.25 75.25 75.25 75.25 0.0M
2021-02-10 75.62 75.75 74.91 74.91 0.0M
2021-02-09 75.42 75.42 75.42 75.42 0.0M
2021-02-08 75.55 75.86 75.55 75.74 0.0M
2021-02-05 75.69 75.69 74.80 75.13 0.0M
2021-02-04 74.99 75.19 74.95 74.95 0.0M
2021-02-03 74.93 76.16 74.62 74.62 0.0M
2021-02-02 74.77 74.81 74.71 74.77 0.1M
2021-02-01 73.64 74.34 73.59 74.27 0.0M
2021-01-29 74.38 74.38 73.83 73.83 0.1M
2021-01-28 74.11 74.47 73.98 74.05 0.0M
2021-01-27 73.98 74.03 73.46 73.90 0.0M
2021-01-26 73.99 74.40 73.96 74.20 0.0M
2021-01-25 74.60 74.60 74.01 74.14 0.0M
2021-01-22 74.48 74.51 74.25 74.25 0.0M
2021-01-21 74.55 74.59 74.55 74.59 0.0M
2021-01-20 75.04 75.04 74.72 74.72 0.0M
2021-01-19 74.31 74.52 74.31 74.37 0.0M
2021-01-15 74.08 74.33 73.75 74.09 0.0M
2021-01-14 74.17 74.26 74.17 74.26 0.0M
2021-01-13 74.05 74.12 74.05 74.12 0.0M
2021-01-12 73.84 73.85 73.78 73.78 0.0M
2021-01-11 73.95 74.17 73.50 73.72 0.0M
2021-01-08 74.59 74.59 74.30 74.30 0.0M
2021-01-07 74.51 74.51 74.22 74.27 0.0M
2021-01-06 74.12 74.12 74.06 74.06 0.0M
2021-01-05 74.12 74.60 74.12 74.16 0.0M
2021-01-04 74.29 74.42 73.84 74.00 0.0M