ProShares Ultra Silver (AGQ)

AGQ
🏛️ 美国 →
74.89
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 72.73 76.65 72.30 74.89 3.8M
2025-09-25 69.96 72.00 68.81 71.87 2.5M
2025-09-24 68.93 69.03 67.06 67.71 1.8M
2025-09-23 69.51 69.71 67.66 68.24 2.1M
2025-09-22 66.73 68.65 66.23 68.57 2.3M
2025-09-19 62.57 65.65 62.32 65.40 2.8M
2025-09-18 61.46 61.93 60.65 61.86 1.2M
2025-09-17 62.10 63.31 59.96 61.37 3.2M
2025-09-16 65.67 65.74 63.30 63.98 2.6M
2025-09-15 63.41 64.97 63.24 64.87 2.1M
2025-09-12 63.26 64.07 63.07 63.66 2.9M
2025-09-11 60.45 62.45 60.30 61.80 1.8M
2025-09-10 60.24 60.86 60.10 60.53 1.3M
2025-09-09 60.75 61.25 59.24 59.66 2.1M
2025-09-08 61.48 62.55 60.76 61.28 2.8M
2025-09-05 61.07 61.77 59.40 60.02 2.3M
2025-09-04 60.42 60.53 58.78 59.56 2.5M
2025-09-03 61.20 62.34 60.53 60.74 2.3M
2025-09-02 59.15 60.69 58.60 60.51 3.3M
2025-08-29 54.67 58.25 54.62 58.19 2.7M
2025-08-28 55.07 55.18 54.28 55.03 1.9M
2025-08-27 52.53 53.77 52.18 53.42 1.5M
2025-08-26 52.98 53.71 52.95 53.45 1.0M
2025-08-25 53.26 54.18 53.16 53.19 1.2M
2025-08-22 51.56 54.68 51.36 54.14 2.8M
2025-08-21 51.67 52.26 51.55 52.00 1.3M
2025-08-20 50.87 51.49 50.85 51.44 1.4M
2025-08-19 51.76 51.90 49.68 49.73 1.6M
2025-08-18 52.34 52.36 51.71 51.99 0.7M
2025-08-15 51.42 51.84 51.03 51.76 0.9M
2025-08-14 52.31 52.60 51.37 51.83 1.4M
2025-08-13 53.09 53.51 52.95 53.34 1.3M
2025-08-12 51.05 51.99 50.67 51.52 1.1M
2025-08-11 51.43 51.80 50.92 50.94 1.1M
2025-08-08 53.20 53.65 52.29 53.19 1.4M
2025-08-07 53.36 53.73 52.13 53.00 1.8M
2025-08-06 51.50 51.82 51.29 51.59 0.7M
2025-08-05 50.45 51.62 50.35 51.26 1.5M
2025-08-04 50.08 50.48 49.89 50.22 1.5M
2025-08-01 49.73 49.74 48.57 49.18 1.4M
2025-07-31 48.32 48.55 47.79 48.48 1.4M
2025-07-30 50.89 51.42 48.60 48.99 3.0M
2025-07-29 52.69 53.14 51.81 52.70 0.6M
2025-07-28 52.73 52.85 52.06 52.66 1.1M
2025-07-25 54.74 55.08 52.10 52.74 1.8M
2025-07-24 55.08 55.67 54.72 55.51 0.9M
2025-07-23 56.57 57.15 55.59 56.28 1.7M
2025-07-22 56.36 56.39 54.84 56.36 1.9M
2025-07-21 54.59 55.67 54.53 55.20 2.1M
2025-07-18 53.53 53.70 52.88 52.91 1.0M
2025-07-17 51.69 53.10 51.37 53.07 1.3M
2025-07-16 52.23 52.89 51.19 52.10 2.1M
2025-07-15 53.17 53.29 51.55 52.12 2.2M
2025-07-14 54.69 54.99 52.87 52.96 2.9M
2025-07-11 53.00 55.27 52.82 55.13 4.0M
2025-07-10 49.78 51.09 48.86 51.06 2.8M
2025-07-09 48.26 48.47 47.92 48.15 0.9M
2025-07-08 48.84 48.97 47.78 48.89 1.4M
2025-07-07 48.07 49.19 47.95 49.18 1.1M
2025-07-03 49.23 49.64 48.81 49.44 0.8M
2025-07-02 48.02 48.75 47.73 48.74 1.6M
2025-07-01 47.80 48.34 47.17 47.20 1.5M
2025-06-30 47.23 47.53 46.95 47.49 0.9M
2025-06-27 46.73 47.66 46.65 46.90 1.2M
2025-06-26 48.46 49.08 48.00 49.02 1.4M
2025-06-25 46.82 48.24 46.70 48.21 1.3M
2025-06-24 46.86 47.14 45.38 47.12 1.7M
2025-06-23 47.60 48.34 47.56 48.07 1.0M
2025-06-20 47.48 47.60 46.96 47.42 1.1M
2025-06-18 50.62 50.64 48.93 49.17 1.5M
2025-06-17 50.35 51.01 49.79 50.62 2.4M
2025-06-16 48.78 48.95 48.16 48.48 0.9M
2025-06-13 48.52 48.64 47.87 48.33 1.3M
2025-06-12 48.11 48.62 47.87 48.59 1.6M
2025-06-11 48.37 48.74 47.90 48.35 1.3M
2025-06-10 49.57 49.71 48.69 49.34 1.8M
2025-06-09 48.97 50.22 48.66 49.80 2.3M
2025-06-06 48.50 48.65 47.41 47.77 2.5M
2025-06-05 47.71 48.14 46.11 47.05 5.2M
2025-06-04 43.93 44.25 43.70 43.96 1.7M
2025-06-03 43.81 44.29 43.28 44.20 1.9M
2025-06-02 42.74 44.70 42.42 44.67 3.7M
2025-05-30 40.63 40.82 39.70 40.23 1.4M
2025-05-29 41.17 41.21 40.50 41.15 1.6M
2025-05-28 40.73 40.96 40.21 40.22 1.3M
2025-05-27 40.38 40.96 40.30 40.91 1.4M
2025-05-23 40.88 41.73 40.44 41.58 1.5M
2025-05-22 40.55 40.63 39.83 40.38 2.1M
2025-05-21 40.93 41.90 40.74 41.83 2.3M
2025-05-20 39.07 40.75 39.05 40.72 1.7M
2025-05-19 38.89 39.12 38.57 38.85 0.8M
2025-05-16 38.23 38.73 38.00 38.57 1.2M
2025-05-15 38.50 39.42 38.27 39.37 1.0M
2025-05-14 38.91 39.08 38.25 38.41 1.9M
2025-05-13 39.63 40.48 39.44 40.32 2.1M
2025-05-12 39.64 39.81 38.94 39.50 1.5M
2025-05-09 39.68 40.13 39.52 39.83 1.1M
2025-05-08 39.32 39.84 38.73 38.92 1.1M
2025-05-07 39.93 40.15 38.64 39.01 1.6M
2025-05-06 41.05 41.20 40.53 41.15 2.1M
2025-05-05 39.33 39.33 38.48 39.13 0.8M
2025-05-02 39.60 39.69 37.95 38.15 1.3M
2025-05-01 39.07 39.47 38.43 39.06 1.4M
2025-04-30 39.63 40.08 39.11 39.47 1.7M
2025-04-29 41.98 42.10 40.33 40.37 1.5M
2025-04-28 40.87 41.21 40.17 41.17 1.2M
2025-04-25 40.53 40.98 40.15 40.78 1.2M
2025-04-24 41.68 42.37 41.22 42.29 1.0M
2025-04-23 40.26 42.53 40.04 42.35 3.1M
2025-04-22 40.26 41.23 39.56 39.59 2.5M
2025-04-21 40.65 40.81 39.44 40.10 2.7M
2025-04-17 39.59 40.02 38.65 39.58 2.0M
2025-04-16 40.42 40.83 40.04 40.21 2.4M
2025-04-15 39.06 39.29 38.61 39.21 1.7M
2025-04-14 38.24 39.26 37.68 39.05 2.8M
2025-04-11 37.38 38.90 37.16 38.54 4.5M
2025-04-10 35.86 36.54 34.95 36.23 2.1M
2025-04-09 34.55 36.24 34.09 35.78 2.8M
2025-04-08 34.60 34.95 32.84 33.36 2.5M
2025-04-07 33.92 35.25 32.78 33.49 4.0M
2025-04-04 35.82 35.94 31.88 33.07 6.7M
2025-04-03 38.62 40.30 38.21 38.31 4.9M
2025-04-02 45.59 46.43 45.39 45.74 1.7M
2025-04-01 46.00 46.04 44.54 45.12 2.4M
2025-03-31 45.42 46.26 44.55 46.16 1.8M
2025-03-28 47.62 47.85 45.84 46.20 3.2M
2025-03-27 45.62 47.85 45.35 47.69 3.2M
2025-03-26 44.94 45.12 44.34 44.47 1.6M
2025-03-25 44.54 45.09 44.43 44.64 2.3M
2025-03-24 43.36 43.57 42.58 42.81 1.2M
2025-03-21 43.49 43.53 42.00 42.87 1.8M
2025-03-20 43.71 44.44 43.65 44.36 1.7M
2025-03-19 45.12 45.73 44.45 45.29 2.7M
2025-03-18 46.48 46.58 45.59 45.84 2.1M
2025-03-17 44.09 45.27 44.08 45.25 1.2M
2025-03-14 45.86 45.87 44.55 45.00 2.2M
2025-03-13 43.39 45.91 43.29 45.18 3.6M
2025-03-12 42.89 43.69 42.73 43.34 1.8M
2025-03-11 41.56 42.78 41.52 42.63 2.8M
2025-03-10 41.40 41.44 39.85 40.11 1.8M
2025-03-07 41.16 42.06 40.54 41.49 1.8M
2025-03-06 41.70 42.60 41.64 42.06 1.6M
2025-03-05 40.77 42.45 40.77 42.41 1.9M
2025-03-04 40.35 40.81 39.26 40.41 1.6M
2025-03-03 39.92 40.35 39.25 39.58 1.8M
2025-02-28 38.08 38.63 37.67 38.43 1.5M
2025-02-27 40.17 40.25 38.65 38.71 1.7M
2025-02-26 39.85 40.74 39.46 40.37 1.3M
2025-02-25 41.19 41.41 38.95 39.86 2.2M
2025-02-24 42.15 42.27 41.03 41.74 1.3M
2025-02-21 43.68 43.68 42.24 42.34 1.7M
2025-02-20 43.62 44.17 43.30 43.51 1.5M
2025-02-19 43.00 43.20 42.21 42.98 1.3M
2025-02-18 42.79 43.71 42.45 43.54 1.7M
2025-02-14 44.91 45.08 41.50 41.78 2.9M
2025-02-13 41.34 42.52 41.15 42.48 1.3M
2025-02-12 41.38 42.19 41.08 41.76 1.8M
2025-02-11 40.35 41.01 40.22 40.65 1.3M
2025-02-10 41.22 41.74 40.97 41.26 1.2M
2025-02-07 42.45 42.94 40.45 40.58 2.6M
2025-02-06 41.41 41.77 40.36 41.74 1.5M
2025-02-05 42.10 42.76 41.65 41.77 2.0M
2025-02-04 41.90 43.02 41.74 42.26 3.2M
2025-02-03 40.93 41.86 40.09 41.29 3.3M
2025-01-31 41.68 41.92 40.28 40.60 3.0M
2025-01-30 41.23 41.97 40.83 41.47 3.8M
2025-01-29 38.70 39.42 38.20 38.80 3.8M
2025-01-28 36.68 37.49 36.40 37.38 1.3M
2025-01-27 36.63 37.24 35.28 36.48 1.9M
2025-01-24 38.22 38.50 37.85 37.89 1.6M
2025-01-23 36.65 37.31 36.32 37.26 1.9M
2025-01-22 38.28 38.80 37.89 38.59 1.6M
2025-01-21 38.37 39.00 38.28 38.87 1.5M
2025-01-17 37.54 38.32 37.40 37.70 2.1M
2025-01-16 39.53 39.83 39.04 39.08 1.8M
2025-01-15 38.17 39.20 37.58 39.10 2.0M
2025-01-14 35.82 36.66 35.78 36.58 1.5M
2025-01-13 36.02 36.57 35.76 35.91 1.7M
2025-01-10 39.51 39.73 38.20 38.37 2.6M
2025-01-08 37.65 37.80 36.45 37.15 1.2M
2025-01-07 37.64 37.74 36.67 36.89 1.3M
2025-01-06 36.08 37.04 35.91 36.37 1.3M
2025-01-03 36.08 36.19 35.35 35.53 1.1M
2025-01-02 34.75 35.39 34.69 35.25 1.4M