ProShares Ultra Nasdaq Cybersecurity (UCYB)

UCYB
🏛️ 美国 →
61.05
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
2023-12-29 39.22 39.22 38.91 38.91 0.0M
2023-12-28 39.45 39.66 39.45 39.66 0.0M
2023-12-27 40.15 40.15 39.52 39.82 0.0M
2023-12-26 39.81 39.81 39.81 39.81 0.0M
2023-12-22 39.67 39.75 39.62 39.62 0.0M
2023-12-21 38.68 39.37 38.63 39.37 0.0M
2023-12-20 40.00 40.05 38.66 38.66 0.0M
2023-12-19 39.99 40.28 39.90 40.28 0.0M
2023-12-18 39.55 39.79 39.44 39.70 0.0M
2023-12-15 38.82 39.42 38.82 39.42 0.0M
2023-12-14 38.48 38.48 38.48 38.48 0.0M
2023-12-13 37.18 38.15 37.18 38.15 0.0M
2023-12-12 37.40 37.40 37.37 37.37 0.0M
2023-12-11 36.23 36.44 36.23 36.31 0.0M
2023-12-08 34.96 35.46 34.96 35.46 0.0M
2023-12-07 34.77 34.77 34.76 34.76 0.0M
2023-12-06 35.99 35.99 34.76 34.76 0.0M
2023-12-05 34.81 34.81 34.81 34.81 0.0M
2023-12-04 34.41 35.15 34.41 35.15 0.0M
2023-12-01 34.66 34.66 34.66 34.66 0.0M
2023-11-30 33.88 33.88 33.88 33.88 0.0M
2023-11-29 33.99 33.99 33.99 33.99 0.0M
2023-11-28 32.61 32.79 32.61 32.79 0.0M
2023-11-27 32.67 32.67 32.67 32.67 0.0M
2023-11-24 32.59 32.59 32.59 32.59 0.0M
2023-11-22 32.34 32.34 32.34 32.34 0.0M
2023-11-21 32.30 32.30 32.14 32.14 0.0M
2023-11-20 31.80 32.19 31.80 32.19 0.0M
2023-11-17 31.54 31.54 31.54 31.54 0.0M
2023-11-16 30.42 30.80 30.40 30.80 0.0M
2023-11-15 31.96 31.99 31.72 31.72 0.0M
2023-11-14 31.18 32.01 31.18 32.01 0.0M
2023-11-13 29.96 30.03 29.96 30.03 0.0M
2023-11-10 29.79 29.79 29.79 29.79 0.0M
2023-11-09 28.87 28.87 28.74 28.74 0.0M
2023-11-08 29.09 29.09 29.00 29.00 0.0M
2023-11-07 28.96 28.96 28.96 28.96 0.0M
2023-11-06 28.04 28.28 28.04 28.28 0.0M
2023-11-03 28.01 28.61 27.95 28.61 0.0M
2023-11-02 27.89 27.91 27.86 27.91 0.0M
2023-11-01 27.45 27.49 27.21 27.49 0.0M
2023-10-31 27.06 27.41 27.06 27.41 0.0M
2023-10-30 26.58 26.58 26.58 26.58 0.0M
2023-10-27 26.61 26.61 26.39 26.39 0.0M
2023-10-26 26.41 26.41 26.41 26.41 0.0M
2023-10-25 27.71 27.71 26.83 26.83 0.0M
2023-10-24 28.03 28.23 27.93 28.23 0.0M
2023-10-23 27.40 27.74 27.40 27.46 0.0M
2023-10-20 28.16 28.16 27.79 27.79 0.0M
2023-10-19 29.67 29.67 29.15 29.15 0.0M
2023-10-18 30.28 30.28 29.83 29.83 0.0M
2023-10-17 30.70 30.70 30.43 30.47 0.0M
2023-10-16 29.78 30.55 29.78 30.49 0.0M
2023-10-13 29.55 29.55 29.45 29.45 0.0M
2023-10-12 30.17 30.17 29.77 29.77 0.0M
2023-10-11 30.48 30.48 30.48 30.48 0.0M
2023-10-10 29.92 30.47 29.90 30.25 0.0M
2023-10-09 28.97 30.03 28.97 29.89 0.0M
2023-10-06 29.39 29.39 29.27 29.27 0.0M
2023-10-05 27.91 27.91 27.91 27.91 0.0M
2023-10-04 28.06 28.06 28.06 28.06 0.0M
2023-10-03 27.85 27.85 27.85 27.85 0.0M
2023-10-02 28.92 29.00 28.92 29.00 0.0M
2023-09-29 28.82 28.82 28.82 28.82 0.0M
2023-09-28 28.77 28.77 28.77 28.77 0.0M
2023-09-27 28.43 28.43 28.43 28.43 0.0M
2023-09-26 27.97 27.97 27.97 27.97 0.0M
2023-09-25 28.60 28.60 28.60 28.60 0.0M
2023-09-22 28.89 28.89 28.89 28.89 0.0M
2023-09-21 29.08 29.09 28.73 28.73 0.0M
2023-09-20 30.47 30.47 29.76 29.76 0.0M
2023-09-19 29.83 29.83 29.83 29.83 0.0M
2023-09-18 30.30 30.34 30.16 30.16 0.0M
2023-09-15 30.19 30.19 30.19 30.19 0.0M
2023-09-14 31.20 31.20 31.20 31.20 0.0M
2023-09-13 30.76 30.83 30.76 30.83 0.0M
2023-09-12 31.48 31.49 31.07 31.07 0.0M
2023-09-11 31.74 31.74 31.74 31.74 0.0M
2023-09-08 31.28 31.28 31.13 31.13 0.0M
2023-09-07 31.01 31.03 31.01 31.03 0.0M
2023-09-06 31.47 31.47 31.43 31.43 0.0M
2023-09-05 31.66 31.66 31.66 31.66 0.0M
2023-09-01 31.93 31.93 31.53 31.53 0.0M
2023-08-31 31.32 31.51 31.32 31.43 0.0M
2023-08-30 30.23 30.52 30.04 30.52 0.0M
2023-08-29 29.28 30.15 29.28 30.15 0.0M
2023-08-28 29.45 29.56 29.45 29.56 0.0M
2023-08-25 28.92 29.28 28.88 29.28 0.0M
2023-08-24 28.61 28.61 28.61 28.61 0.0M
2023-08-23 29.49 29.49 29.49 29.49 0.0M
2023-08-22 28.65 28.65 28.63 28.64 0.0M
2023-08-21 28.84 28.84 28.84 28.84 0.0M
2023-08-18 27.39 27.44 27.37 27.44 0.0M
2023-08-17 27.38 27.39 27.38 27.39 0.0M
2023-08-16 28.42 28.43 28.15 28.19 0.0M
2023-08-15 28.70 28.77 28.70 28.77 0.0M
2023-08-14 29.35 29.35 29.35 29.35 0.0M
2023-08-11 29.03 29.03 29.03 29.03 0.0M
2023-08-10 29.04 29.04 29.04 29.04 0.0M
2023-08-09 28.62 28.62 28.62 28.62 0.0M
2023-08-08 28.36 28.55 28.36 28.55 0.0M
2023-08-07 28.91 29.27 28.91 29.27 0.0M
2023-08-04 29.00 29.00 29.00 29.00 0.0M
2023-08-03 30.06 30.55 30.06 30.55 0.0M
2023-08-02 31.23 31.23 30.31 30.31 0.0M
2023-08-01 31.70 32.42 31.70 32.36 0.0M
2023-07-31 31.69 31.77 31.69 31.77 0.0M
2023-07-28 31.00 31.00 31.00 31.00 0.0M
2023-07-27 31.47 31.47 30.60 30.60 0.0M
2023-07-26 31.04 31.04 30.66 31.04 0.0M
2023-07-25 30.85 30.85 30.85 30.85 0.0M
2023-07-24 30.69 30.69 29.99 30.11 0.0M
2023-07-21 30.15 30.15 30.13 30.13 0.0M
2023-07-20 30.50 30.50 29.93 30.02 0.0M
2023-07-19 31.22 31.46 31.22 31.46 0.0M
2023-07-18 31.16 31.35 31.16 31.32 0.0M
2023-07-17 30.74 30.85 30.74 30.85 0.0M
2023-07-14 30.00 30.00 30.00 30.00 0.0M
2023-07-13 30.45 30.45 30.45 30.45 0.0M
2023-07-12 29.19 29.19 29.19 29.19 0.0M
2023-07-11 30.01 30.01 30.01 30.01 0.0M
2023-07-10 29.15 29.60 29.15 29.60 0.0M
2023-07-07 28.96 28.96 28.71 28.71 0.0M
2023-07-06 28.40 28.75 28.40 28.75 0.0M
2023-07-05 29.61 29.61 29.61 29.61 0.0M
2023-07-03 29.83 29.83 29.83 29.83 0.0M
2023-06-30 30.04 30.04 29.87 29.87 0.0M
2023-06-29 29.42 29.42 29.42 29.42 0.0M
2023-06-28 29.00 29.00 29.00 29.00 0.0M
2023-06-27 28.84 28.84 28.84 28.84 0.0M
2023-06-26 27.91 27.91 27.82 27.82 0.0M
2023-06-23 27.94 28.10 27.89 27.89 0.0M
2023-06-22 28.98 28.98 28.94 28.94 0.0M
2023-06-21 28.38 28.95 28.38 28.95 0.0M
2023-06-20 30.04 30.04 29.61 29.93 0.0M
2023-06-16 31.56 31.56 30.76 30.76 0.0M
2023-06-15 30.82 30.88 30.82 30.88 0.0M
2023-06-14 29.79 29.89 29.53 29.89 0.0M
2023-06-13 29.76 29.76 29.76 29.76 0.0M
2023-06-12 28.35 28.85 28.35 28.85 0.0M
2023-06-09 28.13 28.14 27.69 27.69 0.0M
2023-06-08 27.73 27.73 27.73 27.73 0.0M
2023-06-07 28.38 28.38 27.37 27.37 0.0M
2023-06-06 28.36 28.36 28.36 28.36 0.0M
2023-06-05 28.22 28.23 28.22 28.23 0.0M
2023-06-02 28.18 28.18 28.18 28.18 0.0M
2023-06-01 28.08 28.31 27.35 28.10 0.0M
2023-05-31 28.47 28.48 28.41 28.46 0.0M
2023-05-30 28.74 28.81 28.02 28.02 0.0M
2023-05-26 26.87 27.93 26.87 27.87 0.0M
2023-05-25 26.39 26.39 26.39 26.39 0.0M
2023-05-24 25.98 25.98 25.83 25.88 0.0M
2023-05-23 25.60 25.60 25.60 25.60 0.0M
2023-05-22 26.22 26.22 26.22 26.22 0.0M
2023-05-19 25.86 25.86 25.64 25.75 0.0M
2023-05-18 24.93 25.44 24.93 25.44 0.0M
2023-05-17 24.23 24.79 24.23 24.79 0.0M
2023-05-16 24.28 24.28 24.25 24.25 0.0M
2023-05-15 24.53 24.64 24.53 24.64 0.0M
2023-05-12 24.08 24.08 24.08 24.08 0.0M
2023-05-11 24.25 24.25 24.25 24.25 0.0M
2023-05-10 24.46 24.46 24.46 24.46 0.0M
2023-05-09 24.04 24.05 23.79 23.79 0.0M
2023-05-08 23.87 23.87 23.87 23.87 0.0M
2023-05-05 23.18 23.18 23.10 23.10 0.0M
2023-05-04 21.84 21.86 21.82 21.82 0.0M
2023-05-03 22.19 22.21 21.91 21.91 0.0M
2023-05-02 22.01 22.04 22.01 22.04 0.0M
2023-05-01 23.13 23.22 23.13 23.16 0.0M
2023-04-28 23.40 23.45 23.38 23.45 0.0M
2023-04-27 23.71 23.71 23.71 23.71 0.0M
2023-04-26 23.29 23.29 23.29 23.29 0.0M
2023-04-25 23.74 23.76 23.26 23.26 0.0M
2023-04-24 26.04 26.04 25.22 25.22 0.0M
2023-04-21 25.41 25.61 25.26 25.61 0.0M
2023-04-20 25.39 25.39 25.39 25.39 0.0M
2023-04-19 25.75 25.75 25.75 25.75 0.0M
2023-04-18 26.54 26.54 26.54 26.54 0.0M
2023-04-17 26.52 26.65 26.52 26.65 0.0M
2023-04-14 26.42 26.42 26.42 26.42 0.0M
2023-04-13 26.68 26.70 26.68 26.70 0.0M
2023-04-12 26.74 26.78 26.33 26.33 0.0M
2023-04-11 26.26 26.26 26.26 26.26 0.0M
2023-04-10 26.26 26.34 26.26 26.34 0.0M
2023-04-06 26.25 26.25 26.25 26.25 0.0M
2023-04-05 26.11 26.11 26.11 26.11 0.0M
2023-04-04 27.35 27.35 26.88 26.88 0.0M
2023-04-03 27.03 27.09 26.87 26.97 0.0M
2023-03-31 27.18 27.18 27.18 27.18 0.0M
2023-03-30 26.13 26.13 26.13 26.13 0.0M
2023-03-29 25.78 25.78 25.78 25.78 0.0M
2023-03-28 25.41 25.41 25.41 25.41 0.0M
2023-03-27 25.66 25.83 25.66 25.69 0.0M
2023-03-24 25.23 25.37 25.23 25.37 0.0M
2023-03-23 26.02 26.02 25.62 25.62 0.0M
2023-03-22 24.98 24.98 24.98 24.98 0.0M
2023-03-21 25.96 25.96 25.96 25.96 0.0M
2023-03-20 25.14 25.26 25.13 25.26 0.0M
2023-03-17 24.74 24.74 24.74 24.74 0.0M
2023-03-16 25.09 25.09 25.09 25.09 0.0M
2023-03-15 23.99 24.32 23.99 24.32 0.0M
2023-03-14 24.75 24.90 24.73 24.73 0.0M
2023-03-13 24.06 24.06 23.88 23.88 0.0M
2023-03-10 24.43 24.43 23.98 24.01 0.0M
2023-03-09 25.47 25.47 25.13 25.13 0.0M
2023-03-08 26.36 26.36 26.36 26.36 0.0M
2023-03-07 26.41 26.41 26.41 26.41 0.0M
2023-03-06 26.84 26.84 26.84 26.84 0.0M
2023-03-03 27.08 27.08 27.05 27.05 0.0M
2023-03-02 26.28 26.28 26.28 26.28 0.0M
2023-03-01 25.57 25.57 25.57 25.57 0.0M
2023-02-28 25.81 25.81 25.81 25.81 0.0M
2023-02-27 26.16 26.16 25.74 25.74 0.0M
2023-02-24 25.89 25.89 25.61 25.61 0.0M
2023-02-23 26.48 26.48 26.48 26.48 0.0M
2023-02-22 26.39 26.39 26.35 26.35 0.0M
2023-02-21 25.95 25.95 25.77 25.82 0.0M
2023-02-17 26.43 26.63 26.41 26.63 0.0M
2023-02-16 27.20 27.57 27.04 27.04 0.0M
2023-02-15 27.70 27.96 27.70 27.96 0.0M
2023-02-14 26.38 27.14 26.38 27.14 0.0M
2023-02-13 26.19 26.84 26.19 26.84 0.0M
2023-02-10 26.00 26.31 25.96 26.31 0.0M
2023-02-09 27.50 27.53 26.44 26.47 0.0M
2023-02-08 26.63 26.63 26.63 26.63 0.0M
2023-02-07 25.45 26.57 25.45 26.57 0.0M
2023-02-06 25.96 26.20 25.41 25.41 0.0M
2023-02-03 26.25 26.87 26.23 26.23 0.0M
2023-02-02 27.45 27.62 27.45 27.53 0.0M
2023-02-01 24.75 26.53 24.69 26.28 0.0M
2023-01-31 24.26 24.94 24.26 24.94 0.0M
2023-01-30 24.89 24.89 24.20 24.20 0.0M
2023-01-27 24.89 24.98 24.89 24.98 0.0M
2023-01-26 24.37 25.03 24.27 25.03 0.0M
2023-01-25 24.03 24.05 23.94 24.01 0.0M
2023-01-24 24.05 24.05 24.05 24.05 0.0M
2023-01-23 24.21 24.21 24.12 24.21 0.0M
2023-01-20 23.00 23.38 23.00 23.38 0.0M
2023-01-19 22.40 22.40 22.40 22.40 0.0M
2023-01-18 24.25 24.25 22.73 22.73 0.0M
2023-01-17 23.27 23.56 23.27 23.56 0.0M
2023-01-13 22.48 22.94 22.45 22.94 0.0M
2023-01-12 22.69 22.69 22.69 22.69 0.0M
2023-01-11 22.30 22.71 22.26 22.71 0.0M
2023-01-10 22.43 22.43 22.43 22.43 0.0M
2023-01-09 23.01 23.22 22.42 22.42 0.0M
2023-01-06 21.50 22.32 21.33 22.23 0.0M
2023-01-05 21.62 21.62 21.62 21.62 0.0M
2023-01-04 23.15 23.15 23.15 23.15 0.0M
2023-01-03 23.07 23.07 23.07 23.07 0.0M