ProShares Ultra MSCI Emerging Markets (EET)

EET
🏛️ 美国 →
74.70
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 74.06 74.70 74.06 74.70 0.0M
2025-09-25 75.11 75.20 74.42 75.14 0.0M
2025-09-24 76.26 76.53 75.93 75.93 0.0M
2025-09-23 77.44 77.44 76.80 76.82 0.0M
2025-09-22 76.03 76.76 76.00 76.76 0.0M
2025-09-19 75.82 76.24 75.82 75.97 0.0M
2025-09-18 75.89 78.68 75.68 76.34 0.0M
2025-09-17 76.68 77.56 76.68 76.81 0.0M
2025-09-16 76.25 76.25 76.16 76.16 0.0M
2025-09-15 74.90 75.07 74.79 75.01 0.1M
2025-09-12 74.07 74.07 74.05 74.06 0.0M
2025-09-11 74.07 74.07 74.05 74.05 0.0M
2025-09-10 72.46 72.57 72.06 72.10 0.0M
2025-09-09 71.30 71.30 70.96 71.09 0.0M
2025-09-08 69.78 70.30 69.67 70.30 0.0M
2025-09-05 68.56 69.09 68.55 69.03 0.0M
2025-09-04 66.85 67.49 66.85 67.49 0.0M
2025-09-03 67.76 68.14 67.76 68.07 0.0M
2025-09-02 66.41 67.41 66.41 67.41 0.1M
2025-08-29 67.10 67.69 67.10 67.63 0.0M
2025-08-28 67.68 68.26 67.68 68.26 0.0M
2025-08-27 67.00 67.77 67.00 67.77 0.0M
2025-08-26 68.92 68.92 68.66 68.66 0.0M
2025-08-25 69.73 69.77 69.02 69.03 0.0M
2025-08-22 68.49 69.68 68.49 69.68 0.0M
2025-08-21 67.10 67.14 67.10 67.14 0.0M
2025-08-20 66.85 67.43 66.85 67.43 0.0M
2025-08-19 68.35 68.36 67.44 67.62 0.0M
2025-08-18 68.28 68.87 67.32 68.76 0.1M
2025-08-15 68.19 68.19 68.01 68.01 0.0M
2025-08-14 67.67 67.85 67.67 67.79 0.0M
2025-08-13 69.36 69.70 69.36 69.60 0.0M
2025-08-12 67.13 68.06 67.13 67.99 0.0M
2025-08-11 66.71 66.71 66.22 66.28 0.0M
2025-08-08 66.39 66.77 66.26 66.69 0.0M
2025-08-07 66.95 66.95 66.90 66.90 0.0M
2025-08-06 65.57 65.80 65.21 65.80 0.0M
2025-08-05 65.64 65.64 65.08 65.27 0.0M
2025-08-04 64.84 65.06 64.61 64.77 0.0M
2025-08-01 63.80 63.80 63.08 63.39 0.0M
2025-07-31 64.75 65.07 64.47 64.67 0.0M
2025-07-30 65.89 65.95 65.24 65.25 0.0M
2025-07-29 66.42 66.62 66.07 66.30 0.0M
2025-07-28 66.67 66.67 66.04 66.34 0.0M
2025-07-25 66.71 67.13 66.71 67.13 0.0M
2025-07-24 67.92 67.92 67.57 67.57 0.0M
2025-07-23 67.69 68.36 67.69 68.36 0.0M
2025-07-22 66.51 66.93 65.93 66.93 0.0M
2025-07-21 66.83 67.31 66.83 67.01 0.0M
2025-07-18 66.64 66.64 66.02 66.02 0.0M
2025-07-17 65.47 66.53 65.47 66.45 0.0M
2025-07-16 64.71 65.67 64.71 65.67 0.0M
2025-07-15 64.94 65.17 64.94 65.15 0.0M
2025-07-14 63.98 64.19 63.89 64.19 0.1M
2025-07-11 63.96 64.03 63.91 63.91 0.0M
2025-07-10 63.83 64.47 63.83 64.41 0.0M
2025-07-09 64.06 64.21 63.80 64.12 0.0M
2025-07-08 64.27 64.37 64.21 64.32 0.0M
2025-07-07 64.24 64.37 63.42 63.52 0.0M
2025-07-03 65.33 65.43 65.16 65.32 0.0M
2025-07-02 64.14 64.80 64.11 64.80 0.0M
2025-07-01 64.52 64.52 64.13 64.33 0.0M
2025-06-30 63.66 64.20 63.66 64.08 0.0M
2025-06-27 63.69 63.74 63.60 63.66 0.0M
2025-06-26 63.96 64.22 63.75 64.21 0.0M
2025-06-25 63.24 63.40 63.24 63.40 0.0M
2025-06-24 62.50 63.70 62.50 63.59 0.0M
2025-06-23 59.72 60.44 59.72 60.44 0.2M
2025-06-20 60.41 60.66 59.56 59.56 0.0M
2025-06-18 60.63 60.63 60.11 60.29 0.0M
2025-06-17 61.21 61.32 60.29 60.37 0.0M
2025-06-16 61.97 62.57 61.24 61.94 0.0M
2025-06-13 60.23 60.74 60.06 60.41 0.0M
2025-06-12 62.42 62.48 62.30 62.46 0.0M
2025-06-11 62.38 62.62 62.25 62.35 0.0M
2025-06-10 61.55 61.87 61.48 61.85 0.0M
2025-06-09 60.71 61.14 60.71 61.14 0.2M
2025-06-06 59.89 60.16 59.73 60.16 0.0M
2025-06-05 59.96 60.23 59.65 59.66 0.0M
2025-06-04 58.74 59.26 58.74 59.22 0.0M
2025-06-03 57.38 57.78 57.38 57.69 0.0M
2025-06-02 57.01 57.45 56.87 57.45 0.1M
2025-05-30 56.22 56.87 56.00 56.58 0.0M
2025-05-29 58.07 58.07 58.07 58.07 0.0M
2025-05-28 57.77 57.77 57.69 57.73 0.0M
2025-05-27 58.22 58.22 58.15 58.20 0.0M
2025-05-23 58.22 58.63 58.22 58.49 0.0M
2025-05-22 58.07 58.07 58.07 58.07 0.0M
2025-05-21 59.42 59.42 58.49 58.52 0.0M
2025-05-20 58.52 58.75 58.44 58.75 0.0M
2025-05-19 57.76 58.92 57.76 58.92 0.0M
2025-05-16 58.35 58.65 58.35 58.65 0.0M
2025-05-15 58.64 58.72 58.53 58.72 0.0M
2025-05-14 59.12 59.20 58.81 58.85 0.1M
2025-05-13 57.54 58.23 57.47 58.09 0.0M
2025-05-12 57.94 57.94 57.65 57.77 0.0M
2025-05-09 56.00 56.00 55.26 55.40 0.0M
2025-05-08 54.82 54.82 54.61 54.63 0.0M
2025-05-07 55.12 55.15 54.83 54.92 0.0M
2025-05-06 55.74 56.25 55.74 56.11 0.1M
2025-05-05 56.98 56.98 56.60 56.60 0.1M
2025-05-02 56.02 56.02 55.57 55.71 0.0M
2025-05-01 53.15 53.17 52.71 52.71 0.0M
2025-04-30 52.05 52.93 52.05 52.82 0.0M
2025-04-29 52.69 52.69 52.53 52.53 0.0M
2025-04-28 52.23 52.23 52.23 52.23 0.0M
2025-04-25 51.60 52.03 51.60 52.03 0.0M
2025-04-24 51.54 52.39 51.54 52.30 0.0M
2025-04-23 52.21 52.21 51.17 51.17 0.0M
2025-04-22 49.83 50.35 49.83 49.96 0.0M
2025-04-21 49.32 49.32 47.85 48.50 0.0M
2025-04-17 49.23 49.23 48.53 48.53 0.0M
2025-04-16 48.38 48.39 47.52 47.93 0.0M
2025-04-15 49.52 49.52 49.02 49.03 0.0M
2025-04-14 48.81 49.41 48.77 49.10 0.0M
2025-04-11 47.22 48.42 46.71 48.22 0.0M
2025-04-10 46.10 46.10 45.48 45.48 0.0M
2025-04-09 41.86 47.19 41.74 46.91 0.0M
2025-04-08 45.07 45.07 40.86 41.36 0.0M
2025-04-07 42.06 45.44 42.06 42.83 0.0M
2025-04-04 47.95 47.95 45.83 46.02 0.0M
2025-04-03 52.29 52.29 51.77 51.82 0.0M
2025-04-02 53.88 54.16 53.87 54.14 0.0M
2025-04-01 53.49 54.24 53.49 53.93 0.0M
2025-03-31 52.77 53.64 52.77 53.64 0.1M
2025-03-28 53.70 53.82 53.70 53.82 0.0M
2025-03-27 55.94 55.94 55.94 55.94 0.0M
2025-03-26 55.73 55.73 55.37 55.38 0.0M
2025-03-25 56.47 56.73 56.32 56.41 0.0M
2025-03-24 56.81 56.81 56.57 56.65 0.1M
2025-03-21 55.93 56.13 55.91 56.13 0.0M
2025-03-20 56.48 56.82 56.48 56.76 0.0M
2025-03-19 57.60 57.91 57.60 57.91 0.0M
2025-03-18 57.69 57.69 57.41 57.57 0.0M
2025-03-17 57.58 58.21 57.58 58.21 0.0M
2025-03-14 55.80 56.27 55.71 56.27 0.0M
2025-03-13 54.17 54.35 53.92 54.32 0.0M
2025-03-12 54.52 54.93 54.18 54.77 0.0M
2025-03-11 54.16 54.41 54.01 54.26 0.0M
2025-03-10 53.77 54.03 53.11 53.31 0.1M
2025-03-07 55.77 56.06 55.77 56.06 0.0M
2025-03-06 56.22 56.50 55.54 55.54 0.0M
2025-03-05 56.27 56.27 56.27 56.27 0.0M
2025-03-04 51.92 53.86 51.92 53.04 0.0M
2025-03-03 53.64 53.64 52.05 52.12 0.0M
2025-02-28 52.72 53.14 52.38 53.09 0.0M
2025-02-27 56.01 56.01 54.53 54.64 0.0M
2025-02-26 57.04 57.50 56.89 56.92 0.0M
2025-02-25 55.51 55.97 55.51 55.83 0.0M
2025-02-24 56.29 56.33 55.63 55.69 0.1M
2025-02-21 58.35 58.70 57.29 57.41 0.0M
2025-02-20 57.65 57.86 57.59 57.82 0.0M
2025-02-19 56.94 56.95 56.78 56.80 0.0M
2025-02-18 57.12 57.12 56.92 57.02 0.0M
2025-02-14 55.85 56.40 55.84 56.31 0.0M
2025-02-13 54.48 55.56 54.48 55.50 0.0M
2025-02-12 54.09 55.17 54.09 54.80 0.0M
2025-02-11 54.00 54.45 53.98 54.16 0.0M
2025-02-10 54.61 54.62 54.47 54.62 0.0M
2025-02-07 54.51 54.51 53.34 53.34 0.0M
2025-02-06 53.39 53.48 53.39 53.48 0.0M
2025-02-05 53.15 53.34 53.10 53.10 0.0M
2025-02-04 52.68 53.53 52.68 53.34 0.0M
2025-02-03 51.03 52.02 51.03 51.43 0.0M
2025-01-31 53.13 53.56 52.25 52.25 0.0M
2025-01-30 52.94 53.85 52.94 53.56 0.0M
2025-01-29 52.32 52.32 51.81 51.81 0.0M
2025-01-28 51.06 51.79 51.06 51.79 0.0M
2025-01-27 51.08 51.28 50.96 50.96 0.0M
2025-01-24 52.53 52.91 52.53 52.91 0.0M
2025-01-23 51.77 52.31 51.77 52.28 0.0M
2025-01-22 52.07 52.28 51.78 52.01 0.0M
2025-01-21 51.62 52.04 51.62 51.98 0.0M
2025-01-17 51.15 51.36 50.93 50.93 0.0M
2025-01-16 50.35 50.35 50.14 50.14 0.0M
2025-01-15 49.97 50.30 49.95 50.25 0.0M
2025-01-14 49.11 49.11 48.86 49.00 0.0M
2025-01-13 47.93 47.96 47.93 47.95 0.0M
2025-01-10 48.59 48.77 48.56 48.57 0.0M
2025-01-08 50.18 50.40 49.97 50.40 0.0M
2025-01-07 51.19 51.19 50.83 50.88 0.0M
2025-01-06 52.53 52.53 51.57 51.57 0.0M
2025-01-03 51.09 51.18 50.97 51.18 0.0M
2025-01-02 50.63 50.72 50.34 50.37 0.0M