ProShares Ultra SmallCap600 (SAA)

SAA
🏛️ 美国 →
25.50
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
2022-12-30 20.65 20.82 20.43 20.77 0.0M
2022-12-29 20.64 20.97 20.64 20.96 0.0M
2022-12-28 20.76 20.83 20.02 20.02 0.0M
2022-12-27 20.80 20.92 20.48 20.86 0.0M
2022-12-23 20.71 20.80 20.53 20.67 0.0M
2022-12-22 20.35 20.56 20.01 20.56 0.0M
2022-12-21 20.97 21.13 20.95 21.13 0.0M
2022-12-20 20.49 20.69 19.79 20.52 0.1M
2022-12-19 20.66 20.66 20.29 20.45 0.0M
2022-12-16 20.62 20.74 20.50 20.74 0.0M
2022-12-15 21.37 21.50 21.07 21.11 0.0M
2022-12-14 22.61 22.87 21.72 22.30 0.0M
2022-12-13 23.61 23.85 22.49 22.58 0.0M
2022-12-12 21.95 22.42 21.87 22.40 0.0M
2022-12-09 22.38 22.38 21.95 21.95 0.0M
2022-12-08 22.36 22.82 22.36 22.38 0.0M
2022-12-07 22.49 22.50 22.26 22.26 0.0M
2022-12-06 22.62 22.62 22.21 22.40 0.0M
2022-12-05 23.34 23.34 22.91 22.91 0.0M
2022-12-02 23.61 24.35 23.61 24.26 0.0M
2022-12-01 24.24 24.24 23.86 24.01 0.0M
2022-11-30 22.41 24.13 22.41 24.13 0.0M
2022-11-29 22.84 22.97 22.84 22.95 0.0M
2022-11-28 23.41 23.41 22.60 22.78 0.0M
2022-11-25 23.64 23.74 23.64 23.74 0.0M
2022-11-23 23.50 23.69 23.36 23.55 0.0M
2022-11-22 23.13 23.52 23.09 23.52 0.0M
2022-11-21 23.03 23.03 22.88 22.99 0.0M
2022-11-18 23.60 23.60 23.12 23.14 0.0M
2022-11-17 22.39 22.80 22.39 22.80 0.0M
2022-11-16 23.27 23.27 23.05 23.05 0.0M
2022-11-15 24.07 24.31 23.40 23.40 0.0M
2022-11-14 23.52 24.00 23.20 23.20 0.0M
2022-11-11 24.22 24.22 23.69 23.83 0.0M
2022-11-10 22.49 23.80 22.49 23.61 0.0M
2022-11-09 21.64 21.80 21.03 21.03 0.0M
2022-11-08 22.07 22.37 22.05 22.08 0.0M
2022-11-07 21.98 22.10 21.60 22.00 0.0M
2022-11-04 21.62 21.73 20.97 21.54 0.0M
2022-11-03 20.40 21.08 20.40 20.94 0.0M
2022-11-02 22.10 22.83 21.14 21.21 0.0M
2022-11-01 22.69 22.97 22.54 22.70 0.0M
2022-10-31 22.34 22.72 22.15 22.55 0.0M
2022-10-28 22.02 22.60 21.68 22.56 0.0M
2022-10-27 21.88 22.13 21.58 21.58 0.0M
2022-10-26 21.69 22.15 21.45 21.52 0.0M
2022-10-25 20.52 21.45 20.52 21.34 0.0M
2022-10-24 20.24 20.43 19.97 20.37 0.0M
2022-10-21 19.76 20.16 19.17 20.04 0.0M
2022-10-20 19.61 20.14 19.10 19.17 0.0M
2022-10-19 19.84 20.05 19.30 19.68 0.0M
2022-10-18 20.83 20.83 20.01 20.27 0.0M
2022-10-17 19.37 19.99 19.37 19.83 0.0M
2022-10-14 19.97 20.09 18.83 18.83 0.0M
2022-10-13 18.11 19.77 17.79 19.77 0.0M
2022-10-12 18.82 18.91 18.82 18.84 0.0M
2022-10-11 18.71 19.34 18.54 19.07 0.0M
2022-10-10 19.02 19.13 18.79 18.98 0.0M
2022-10-07 19.50 19.50 18.85 18.93 0.0M
2022-10-06 20.19 20.29 19.91 19.92 0.0M
2022-10-05 19.67 20.19 19.66 20.13 0.0M
2022-10-04 20.00 20.37 20.00 20.36 0.0M
2022-10-03 18.52 19.18 18.20 18.97 0.0M
2022-09-30 18.31 18.31 18.06 18.06 0.0M
2022-09-29 18.20 18.22 17.94 18.22 0.0M
2022-09-28 18.17 19.25 18.09 19.06 0.0M
2022-09-27 18.29 18.61 17.90 18.05 0.0M
2022-09-26 18.37 18.71 18.03 18.04 0.0M
2022-09-23 18.78 18.89 18.17 18.54 0.0M
2022-09-22 19.64 19.64 19.41 19.42 0.0M
2022-09-21 20.95 21.44 20.25 20.25 0.0M
2022-09-20 20.53 20.80 20.53 20.80 0.0M
2022-09-19 20.96 21.33 20.86 21.33 0.0M
2022-09-16 20.70 20.87 20.41 20.87 0.0M
2022-09-15 21.55 21.55 21.13 21.13 0.0M
2022-09-14 21.42 21.65 21.42 21.49 0.0M
2022-09-13 22.40 22.40 21.36 21.49 0.0M
2022-09-12 22.92 23.40 22.92 23.31 0.0M
2022-09-09 22.43 22.78 22.43 22.74 0.0M
2022-09-08 21.21 21.91 21.21 21.91 0.0M
2022-09-07 20.99 21.76 20.99 21.73 0.0M
2022-09-06 21.55 21.55 20.83 20.94 0.0M
2022-09-02 22.17 22.49 21.50 21.53 0.0M
2022-09-01 21.82 21.89 21.42 21.82 0.0M
2022-08-31 22.58 22.60 22.42 22.43 0.0M
2022-08-30 23.66 23.66 22.75 22.85 0.0M
2022-08-29 23.64 23.77 23.54 23.56 0.0M
2022-08-26 25.62 25.62 23.94 23.97 0.0M
2022-08-25 24.89 25.63 24.89 25.61 0.1M
2022-08-24 24.85 24.88 24.74 24.74 0.0M
2022-08-23 24.92 24.93 24.63 24.63 0.0M
2022-08-22 25.03 25.09 24.51 24.59 0.1M
2022-08-19 26.35 26.35 25.79 25.84 0.0M
2022-08-18 26.45 26.88 26.45 26.83 0.0M
2022-08-17 26.61 26.61 26.19 26.41 0.0M
2022-08-16 26.74 27.30 26.62 27.10 0.0M
2022-08-15 26.37 26.91 26.36 26.91 0.0M
2022-08-12 26.03 26.61 26.02 26.57 0.0M
2022-08-11 25.90 26.23 25.65 25.68 0.1M
2022-08-10 25.14 25.50 25.12 25.45 0.0M
2022-08-09 24.35 24.35 24.11 24.20 0.0M
2022-08-08 25.17 25.39 25.02 25.03 0.0M
2022-08-05 24.65 24.69 24.52 24.69 0.0M
2022-08-04 24.62 24.62 24.39 24.41 0.0M
2022-08-03 24.62 24.95 24.49 24.90 0.0M
2022-08-02 24.44 24.75 24.44 24.49 0.0M
2022-08-01 24.56 24.85 24.56 24.84 0.0M
2022-07-29 24.52 24.80 24.49 24.71 0.0M
2022-07-28 23.63 24.30 23.44 24.27 0.0M
2022-07-27 22.88 23.85 22.88 23.79 0.0M
2022-07-26 22.65 22.69 22.65 22.69 0.0M
2022-07-25 22.86 22.93 22.75 22.91 0.0M
2022-07-22 22.98 23.13 22.27 22.61 0.0M
2022-07-21 22.54 23.02 22.50 23.01 0.0M
2022-07-20 22.66 22.94 22.56 22.94 0.0M
2022-07-19 21.86 22.36 21.86 22.35 0.0M
2022-07-18 21.39 21.53 20.86 20.86 0.0M
2022-07-15 20.60 20.84 20.18 20.84 0.0M
2022-07-14 19.61 20.06 19.58 20.06 0.0M
2022-07-13 20.00 20.50 19.77 20.42 0.0M
2022-07-12 20.70 20.88 20.49 20.49 0.0M
2022-07-11 20.59 20.64 20.44 20.48 0.0M
2022-07-08 21.32 21.32 20.78 21.14 0.0M
2022-07-07 21.26 21.28 21.19 21.23 0.0M
2022-07-06 20.98 20.98 20.21 20.42 0.0M
2022-07-05 19.91 20.94 19.90 20.94 0.0M
2022-07-01 20.70 20.97 20.11 20.93 0.0M
2022-06-30 20.15 20.90 19.94 20.50 0.0M
2022-06-29 20.43 20.70 20.34 20.70 0.0M
2022-06-28 22.19 22.35 21.10 21.15 0.0M
2022-06-27 21.53 21.90 21.53 21.79 0.0M
2022-06-24 20.58 21.45 20.58 21.41 0.0M
2022-06-23 19.92 20.19 19.63 20.18 0.0M
2022-06-22 19.90 20.09 19.82 19.93 0.0M
2022-06-21 20.03 20.26 19.98 19.98 0.0M
2022-06-17 19.57 19.61 19.17 19.40 0.0M
2022-06-16 20.05 20.06 18.93 19.07 0.0M
2022-06-15 21.09 21.57 20.62 21.23 0.0M
2022-06-14 20.96 21.19 20.66 20.81 0.0M
2022-06-13 22.01 22.01 20.75 20.92 0.0M
2022-06-10 23.57 23.64 22.86 23.01 0.0M
2022-06-09 25.00 25.01 24.17 24.18 0.0M
2022-06-08 25.70 25.70 25.11 25.14 0.0M
2022-06-07 25.98 25.98 25.98 25.98 0.0M
2022-06-06 25.37 25.47 25.32 25.47 0.0M
2022-06-03 25.09 25.25 25.05 25.16 0.0M
2022-06-02 24.88 25.64 24.88 25.63 0.0M
2022-06-01 24.91 24.91 24.14 24.76 0.0M
2022-05-31 24.75 25.12 24.74 24.85 0.0M
2022-05-27 24.85 25.33 24.85 25.33 0.0M
2022-05-26 23.98 24.42 23.98 24.29 0.0M
2022-05-25 22.58 23.41 22.58 23.30 0.0M
2022-05-24 22.55 22.55 21.78 22.38 0.0M
2022-05-23 22.71 23.06 22.62 22.80 0.0M
2022-05-20 23.02 23.08 21.44 22.36 0.0M
2022-05-19 22.40 22.68 22.35 22.58 0.0M
2022-05-18 23.65 23.71 22.62 22.72 0.0M
2022-05-17 23.84 24.32 23.83 24.28 0.0M
2022-05-16 22.98 23.19 22.80 22.92 0.0M
2022-05-13 22.55 23.15 22.55 23.09 0.0M
2022-05-12 21.53 22.09 21.22 22.02 0.0M
2022-05-11 22.24 23.03 21.42 21.46 0.0M
2022-05-10 22.90 23.04 21.47 22.20 0.0M
2022-05-09 23.31 23.39 22.30 22.51 0.0M
2022-05-06 23.60 24.34 23.58 23.85 0.0M
2022-05-05 25.72 25.72 23.96 24.28 0.0M
2022-05-04 25.02 26.28 24.71 26.28 0.0M
2022-05-03 24.46 25.14 24.46 25.02 0.0M
2022-05-02 24.39 24.49 23.91 24.49 0.0M
2022-04-29 25.59 25.59 24.15 24.15 0.0M
2022-04-28 24.40 25.68 24.37 25.47 0.0M
2022-04-27 24.61 24.83 24.39 24.51 0.0M
2022-04-26 25.33 25.43 24.72 24.72 0.0M
2022-04-25 25.87 26.27 25.04 26.27 0.0M
2022-04-22 27.10 27.10 26.06 26.06 0.0M
2022-04-21 28.94 28.94 27.34 27.49 0.0M
2022-04-20 28.39 28.64 28.35 28.35 0.0M
2022-04-19 28.03 28.03 27.92 27.92 0.0M
2022-04-18 27.00 27.15 26.87 26.87 0.0M
2022-04-14 27.52 27.52 27.12 27.12 0.0M
2022-04-13 27.20 27.50 27.00 27.50 0.0M
2022-04-12 27.12 27.54 26.53 26.62 0.0M
2022-04-11 26.33 26.68 26.29 26.29 0.0M
2022-04-08 27.26 27.26 26.64 26.64 0.0M
2022-04-07 26.54 26.93 26.54 26.93 0.0M
2022-04-06 27.00 27.35 26.77 26.96 0.0M
2022-04-05 29.23 29.23 27.60 27.66 0.0M
2022-04-04 29.14 29.14 28.54 28.88 0.0M
2022-04-01 29.07 29.13 28.81 29.13 0.0M
2022-03-31 29.00 29.00 28.60 28.60 0.0M
2022-03-30 30.01 30.27 29.18 29.18 0.0M
2022-03-29 29.96 30.40 29.74 30.30 0.0M
2022-03-28 28.77 28.92 28.67 28.92 0.0M
2022-03-25 28.90 29.15 28.88 29.14 0.0M
2022-03-24 28.47 28.73 28.47 28.73 0.0M
2022-03-23 28.94 28.94 28.28 28.28 0.0M
2022-03-22 29.23 29.36 29.04 29.36 0.0M
2022-03-21 29.64 29.64 28.93 29.10 0.0M
2022-03-18 29.09 29.47 28.83 29.45 0.0M
2022-03-17 28.18 29.16 28.18 29.15 0.0M
2022-03-16 27.90 28.48 27.31 28.48 0.0M
2022-03-15 26.77 27.16 26.70 27.11 0.0M
2022-03-14 26.90 26.95 26.49 26.57 0.0M
2022-03-11 28.32 28.32 27.22 27.22 0.0M
2022-03-10 27.63 27.88 27.22 27.86 0.0M
2022-03-09 27.61 28.12 27.61 27.85 0.0M
2022-03-08 26.78 27.67 26.68 26.82 0.0M
2022-03-07 27.80 27.80 26.61 26.61 0.0M
2022-03-04 27.95 28.04 27.38 27.80 0.0M
2022-03-03 28.92 28.92 28.29 28.56 0.0M
2022-03-02 28.07 29.17 28.07 28.99 0.0M
2022-03-01 28.31 28.31 27.26 27.43 0.0M
2022-02-28 27.64 28.68 27.64 28.64 0.0M
2022-02-25 27.79 28.37 27.77 28.32 0.0M
2022-02-24 25.12 27.18 25.12 27.14 0.0M
2022-02-23 27.50 27.62 26.25 26.25 0.0M
2022-02-22 27.96 27.99 26.81 27.10 0.0M
2022-02-18 27.98 28.49 27.76 27.83 0.0M
2022-02-17 28.51 28.72 28.08 28.16 0.0M
2022-02-16 29.03 29.34 28.82 29.22 0.0M
2022-02-15 28.27 29.08 28.27 29.08 0.0M
2022-02-14 28.20 28.38 27.50 27.77 0.0M
2022-02-11 28.12 28.70 27.59 27.93 0.0M
2022-02-10 28.24 29.27 27.79 28.12 0.0M
2022-02-09 28.75 28.86 28.68 28.82 0.0M
2022-02-08 27.74 28.30 27.74 28.30 0.0M
2022-02-07 27.16 27.57 27.14 27.23 0.0M
2022-02-04 27.08 27.53 26.44 27.30 0.0M
2022-02-03 27.54 28.08 27.16 27.16 0.1M
2022-02-02 28.45 28.68 27.57 28.07 0.0M
2022-02-01 28.28 28.49 27.74 28.48 0.0M
2022-01-31 26.50 28.06 26.49 28.06 0.0M
2022-01-28 26.28 26.93 25.22 26.93 0.0M
2022-01-27 27.88 28.17 25.90 26.11 0.1M
2022-01-26 28.77 28.96 26.58 27.02 0.0M
2022-01-25 27.01 28.40 26.68 27.89 0.0M
2022-01-24 26.41 28.60 26.11 28.48 0.0M
2022-01-21 27.81 28.74 27.45 27.45 0.0M
2022-01-20 29.60 30.07 28.00 28.06 0.0M
2022-01-19 30.60 30.65 29.30 29.30 0.0M
2022-01-18 30.72 30.76 30.32 30.32 0.0M
2022-01-14 31.07 32.03 31.07 31.99 0.0M
2022-01-13 32.21 32.45 31.73 31.73 0.0M
2022-01-12 32.51 32.51 31.68 31.87 0.0M
2022-01-11 31.24 32.06 31.24 32.03 0.0M
2022-01-10 31.36 31.60 30.83 31.60 0.0M
2022-01-07 32.78 32.81 31.93 31.93 0.0M
2022-01-06 32.27 33.02 32.06 32.56 0.0M
2022-01-05 34.23 34.23 32.16 32.16 0.0M
2022-01-04 34.17 34.28 33.75 33.92 0.0M
2022-01-03 32.86 33.99 32.86 33.36 0.0M