ProShares Ultra Utilities (UPW)

UPW
🏛️ 美国 →
90.40
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 70.17 70.17 68.55 69.80 0.0M
2022-12-29 71.35 71.95 71.26 71.36 0.0M
2022-12-28 71.75 71.75 70.25 70.25 0.0M
2022-12-27 71.67 71.67 71.67 71.67 0.0M
2022-12-23 69.48 70.74 69.23 70.74 0.0M
2022-12-22 69.00 69.17 67.47 69.17 0.0M
2022-12-21 69.72 70.62 69.72 70.62 0.0M
2022-12-20 68.06 68.83 68.06 68.83 0.0M
2022-12-19 68.00 69.17 68.00 68.69 0.0M
2022-12-16 68.79 69.39 68.29 69.39 0.0M
2022-12-15 71.67 71.67 71.60 71.60 0.0M
2022-12-14 75.00 75.00 72.94 73.73 0.0M
2022-12-13 72.44 73.86 72.44 73.86 0.0M
2022-12-12 73.28 73.28 73.28 73.28 0.0M
2022-12-09 69.69 70.32 69.69 70.32 0.0M
2022-12-08 69.92 71.10 69.89 70.56 0.0M
2022-12-07 70.94 71.24 70.13 70.13 0.0M
2022-12-06 69.97 70.67 69.97 70.67 0.0M
2022-12-05 70.23 70.26 69.73 69.98 0.0M
2022-12-02 69.94 71.01 69.94 70.56 0.0M
2022-12-01 71.86 73.15 71.18 71.43 0.0M
2022-11-30 68.59 71.64 68.59 71.64 0.0M
2022-11-29 69.49 69.49 67.95 68.42 0.0M
2022-11-28 69.98 69.98 68.84 69.35 0.0M
2022-11-25 70.94 71.00 70.74 70.74 0.0M
2022-11-23 69.04 70.07 69.03 70.07 0.0M
2022-11-22 67.48 68.63 67.48 68.63 0.0M
2022-11-21 66.98 67.59 66.89 67.51 0.0M
2022-11-18 66.03 66.76 66.03 66.73 0.0M
2022-11-17 64.68 64.68 63.62 64.02 0.0M
2022-11-16 65.82 66.37 65.82 66.29 0.0M
2022-11-15 66.19 66.19 64.85 65.14 0.0M
2022-11-14 65.00 65.61 63.97 64.03 0.0M
2022-11-11 67.73 67.73 64.63 65.61 0.0M
2022-11-10 64.48 67.32 64.48 67.25 0.0M
2022-11-09 61.74 62.19 61.10 61.10 0.0M
2022-11-08 62.57 62.57 62.23 62.23 0.0M
2022-11-07 61.45 61.51 61.16 61.18 0.0M
2022-11-04 63.84 64.00 61.95 63.44 0.0M
2022-11-03 63.03 63.03 62.87 62.87 0.0M
2022-11-02 65.28 65.28 62.54 62.54 0.0M
2022-11-01 63.05 63.74 62.99 63.74 0.0M
2022-10-31 64.42 64.42 63.08 63.33 0.0M
2022-10-28 61.71 64.60 61.71 64.41 0.0M
2022-10-27 61.45 61.73 60.90 60.90 0.0M
2022-10-26 60.69 60.71 60.12 60.12 0.0M
2022-10-25 59.90 60.09 59.90 60.09 0.0M
2022-10-24 57.10 57.88 57.10 57.72 0.0M
2022-10-21 54.84 56.92 54.84 56.92 0.0M
2022-10-20 57.46 57.46 54.55 55.00 0.0M
2022-10-19 58.62 58.62 57.74 57.74 0.0M
2022-10-18 59.50 59.50 58.35 59.13 0.0M
2022-10-17 57.10 57.20 57.10 57.20 0.0M
2022-10-14 57.53 57.53 54.87 54.87 0.0M
2022-10-13 51.76 56.61 51.76 56.61 0.0M
2022-10-12 57.01 57.01 53.92 53.94 0.0M
2022-10-11 57.45 57.81 57.45 57.70 0.0M
2022-10-10 59.12 59.12 57.90 57.92 0.0M
2022-10-07 60.00 60.00 57.19 57.46 0.0M
2022-10-06 63.06 63.06 60.08 60.14 0.0M
2022-10-05 64.79 64.79 64.36 64.36 0.0M
2022-10-04 67.03 67.50 66.30 67.36 0.0M
2022-10-03 61.27 64.99 61.27 64.60 0.0M
2022-09-30 62.00 62.17 61.01 61.01 0.0M
2022-09-29 64.43 64.43 63.25 63.35 0.0M
2022-09-28 69.34 69.34 69.12 69.12 0.0M
2022-09-27 67.32 67.54 67.29 67.31 0.0M
2022-09-26 72.06 72.13 68.54 69.84 0.0M
2022-09-23 74.35 74.35 72.50 72.92 0.0M
2022-09-22 75.32 75.38 75.31 75.34 0.0M
2022-09-21 76.24 76.24 75.69 75.74 0.0M
2022-09-20 78.19 78.20 77.00 77.85 0.0M
2022-09-19 77.31 80.20 77.31 80.20 0.0M
2022-09-16 79.00 79.00 78.08 78.09 0.0M
2022-09-15 80.30 80.30 78.28 78.88 0.0M
2022-09-14 83.01 83.01 82.26 82.76 0.0M
2022-09-13 83.93 84.71 80.79 81.45 0.0M
2022-09-12 85.62 86.17 85.55 85.98 0.0M
2022-09-09 83.86 85.00 83.86 84.50 0.0M
2022-09-08 83.61 84.06 82.98 83.60 0.0M
2022-09-07 79.87 84.01 79.87 83.76 0.0M
2022-09-06 79.01 80.52 78.89 78.89 0.0M
2022-09-02 81.34 81.78 78.69 78.69 0.0M
2022-09-01 79.25 80.36 79.25 80.36 0.0M
2022-08-31 79.67 80.04 78.27 78.27 0.0M
2022-08-30 80.04 80.36 78.91 79.27 0.0M
2022-08-29 80.12 82.56 80.12 81.93 0.0M
2022-08-26 83.83 83.83 81.23 81.47 0.0M
2022-08-25 83.32 83.75 82.30 83.75 0.0M
2022-08-24 81.65 82.87 81.59 82.83 0.0M
2022-08-23 82.55 82.55 82.36 82.36 0.0M
2022-08-22 84.71 84.81 82.89 83.11 0.0M
2022-08-19 86.03 86.03 84.94 85.68 0.0M
2022-08-18 85.08 86.61 85.08 85.67 0.0M
2022-08-17 85.92 85.95 85.40 85.40 0.0M
2022-08-16 84.98 86.07 84.95 85.68 0.0M
2022-08-15 83.60 85.03 83.60 85.03 0.0M
2022-08-12 82.63 83.64 82.63 83.54 0.0M
2022-08-11 82.29 82.29 80.94 80.94 0.0M
2022-08-10 81.04 81.04 81.04 81.04 0.0M
2022-08-09 80.00 80.72 80.00 80.39 0.0M
2022-08-08 78.72 80.00 77.91 78.64 0.0M
2022-08-05 78.85 78.85 78.30 78.30 0.0M
2022-08-04 79.94 79.94 78.85 78.85 0.0M
2022-08-03 79.00 79.00 79.00 79.00 0.0M
2022-08-02 79.19 79.19 77.90 77.90 0.0M
2022-08-01 77.48 78.29 77.48 78.29 0.0M
2022-07-29 77.31 78.70 77.31 78.14 0.0M
2022-07-28 75.24 76.90 75.24 76.90 0.0M
2022-07-27 71.27 72.07 71.27 72.07 0.0M
2022-07-26 71.80 71.80 71.78 71.78 0.0M
2022-07-25 69.00 70.86 69.00 70.86 0.0M
2022-07-22 69.00 69.00 69.00 69.00 0.0M
2022-07-21 66.50 67.38 66.43 67.38 0.0M
2022-07-20 67.13 68.68 67.13 67.17 0.0M
2022-07-19 67.96 69.34 67.96 68.87 0.0M
2022-07-18 67.85 67.85 67.85 67.85 0.0M
2022-07-15 69.31 69.74 69.31 69.74 0.0M
2022-07-14 68.45 69.41 68.38 69.41 0.0M
2022-07-13 69.28 69.47 69.28 69.47 0.0M
2022-07-12 71.26 71.31 69.45 69.84 0.0M
2022-07-11 68.87 70.45 68.87 70.45 0.0M
2022-07-08 69.90 70.00 69.63 69.78 0.0M
2022-07-07 70.14 70.14 70.14 70.14 0.0M
2022-07-06 70.45 70.45 70.23 70.25 0.0M
2022-07-05 68.37 68.84 67.05 68.82 0.0M
2022-07-01 71.80 73.96 71.80 73.96 0.0M
2022-06-30 70.10 70.21 70.10 70.21 0.0M
2022-06-29 68.95 69.26 68.83 69.23 0.0M
2022-06-28 70.95 70.95 69.18 69.18 0.0M
2022-06-27 68.70 69.69 68.55 69.65 0.0M
2022-06-24 66.61 68.90 66.61 68.53 0.0M
2022-06-23 65.37 66.45 64.80 66.19 0.0M
2022-06-22 62.75 64.10 62.70 63.61 0.0M
2022-06-21 60.62 62.83 60.62 62.70 0.0M
2022-06-17 62.00 62.11 59.26 60.32 0.0M
2022-06-16 61.31 61.84 60.35 60.89 0.0M
2022-06-15 63.54 65.41 62.68 64.36 0.0M
2022-06-14 65.88 66.44 61.81 62.84 0.0M
2022-06-13 70.53 70.53 65.75 66.23 0.0M
2022-06-10 73.55 73.65 72.51 73.55 0.0M
2022-06-09 78.00 78.00 74.63 74.63 0.0M
2022-06-08 78.84 78.84 78.22 78.22 0.0M
2022-06-07 79.52 81.43 79.08 81.43 0.0M
2022-06-06 80.81 81.22 80.40 80.40 0.0M
2022-06-03 80.34 80.34 79.71 79.71 0.0M
2022-06-02 77.22 80.48 77.22 80.48 0.0M
2022-06-01 81.09 81.09 78.31 79.41 0.0M
2022-05-31 81.65 81.65 78.92 79.41 0.0M
2022-05-27 79.58 81.60 79.58 81.60 0.0M
2022-05-26 80.60 80.60 79.31 79.31 0.0M
2022-05-25 79.76 79.76 78.41 79.38 0.0M
2022-05-24 76.13 79.00 76.13 78.98 0.0M
2022-05-23 75.01 76.39 75.01 76.13 0.0M
2022-05-20 74.61 74.63 72.77 74.20 0.0M
2022-05-19 73.42 74.22 73.42 74.22 0.0M
2022-05-18 76.00 76.18 74.11 74.12 0.0M
2022-05-17 74.17 75.60 73.51 75.60 0.0M
2022-05-16 74.67 74.68 73.98 73.98 0.0M
2022-05-13 73.14 73.42 73.14 73.42 0.0M
2022-05-12 72.54 72.54 70.74 71.50 0.0M
2022-05-11 72.98 75.10 72.06 73.14 0.0M
2022-05-10 75.58 75.58 71.51 72.07 0.0M
2022-05-09 75.56 75.56 73.29 73.86 0.0M
2022-05-06 74.31 75.36 73.94 75.29 0.0M
2022-05-05 75.15 75.15 73.71 73.77 0.0M
2022-05-04 73.00 75.77 73.00 75.67 0.0M
2022-05-03 71.34 73.73 71.34 72.51 0.0M
2022-05-02 74.16 74.16 70.00 71.72 0.0M
2022-04-29 76.30 76.30 73.04 73.04 0.0M
2022-04-28 76.10 77.71 76.10 77.71 0.0M
2022-04-27 77.75 78.02 76.34 76.34 0.0M
2022-04-26 79.25 79.25 77.04 77.05 0.0M
2022-04-25 79.00 79.00 76.50 78.28 0.0M
2022-04-22 80.93 81.83 79.66 79.69 0.0M
2022-04-21 83.76 84.51 82.52 82.52 0.0M
2022-04-20 85.02 85.61 84.82 85.06 0.0M
2022-04-19 81.82 83.63 81.82 83.60 0.0M
2022-04-18 83.21 83.42 81.78 82.43 0.0M
2022-04-14 84.16 84.16 83.14 83.38 0.0M
2022-04-13 83.63 83.63 83.35 83.35 0.0M
2022-04-12 81.82 83.69 81.82 83.63 0.0M
2022-04-11 85.39 85.39 82.79 82.81 0.0M
2022-04-08 85.52 85.72 84.81 85.27 0.0M
2022-04-07 84.99 84.99 83.47 84.86 0.0M
2022-04-06 81.89 84.99 81.89 84.99 0.0M
2022-04-05 80.97 83.50 80.97 81.89 0.0M
2022-04-04 82.67 82.67 79.64 80.97 0.0M
2022-04-01 78.59 82.32 78.59 82.32 0.0M
2022-03-31 80.33 81.33 80.28 80.28 0.0M
2022-03-30 79.78 80.18 79.78 80.18 0.0M
2022-03-29 78.00 78.93 77.73 78.93 0.0M
2022-03-28 76.83 77.42 76.76 77.42 0.0M
2022-03-25 75.00 76.68 75.00 76.58 0.0M
2022-03-24 73.88 74.35 73.88 74.35 0.0M
2022-03-23 72.91 72.99 72.66 72.99 0.0M
2022-03-22 72.98 72.98 72.81 72.81 0.0M
2022-03-21 71.90 72.82 71.12 72.72 0.0M
2022-03-18 72.09 72.16 71.93 71.93 0.0M
2022-03-17 73.70 73.94 72.98 72.98 0.0M
2022-03-16 71.82 72.44 71.82 72.44 0.0M
2022-03-15 71.99 72.89 71.99 72.75 0.0M
2022-03-14 71.03 71.03 71.03 71.03 0.0M
2022-03-11 71.34 71.35 71.14 71.14 0.0M
2022-03-10 71.66 71.72 71.66 71.72 0.0M
2022-03-09 71.60 71.76 70.60 70.60 0.0M
2022-03-08 73.04 73.79 71.87 71.87 0.0M
2022-03-07 71.40 73.92 71.40 73.81 0.1M
2022-03-04 70.78 72.13 70.77 72.13 0.0M
2022-03-03 68.56 69.31 68.56 69.24 0.0M
2022-03-02 65.80 67.10 65.80 67.05 0.0M
2022-03-01 66.75 66.75 64.57 65.30 0.0M
2022-02-28 66.70 66.74 65.79 66.74 0.0M
2022-02-25 63.55 66.03 63.22 66.03 0.0M
2022-02-24 60.00 62.23 59.20 62.20 0.0M
2022-02-23 62.17 62.60 61.04 61.04 0.0M
2022-02-22 63.37 63.74 63.00 63.11 0.0M
2022-02-18 63.45 63.45 63.37 63.37 0.0M
2022-02-17 63.06 63.90 62.99 63.66 0.0M
2022-02-16 63.02 63.62 63.02 63.62 0.0M
2022-02-15 63.93 63.93 62.78 63.20 0.0M
2022-02-14 64.01 64.01 62.85 63.94 0.0M
2022-02-11 65.01 65.85 65.01 65.06 0.0M
2022-02-10 66.04 66.04 64.79 64.96 0.0M
2022-02-09 68.27 68.50 68.27 68.35 0.0M
2022-02-08 67.46 67.97 67.43 67.78 0.0M
2022-02-07 67.85 67.85 67.13 67.51 0.0M
2022-02-04 66.47 68.75 66.47 68.06 0.0M
2022-02-03 69.42 69.53 68.78 69.03 0.0M
2022-02-02 68.43 69.70 68.43 69.56 0.0M
2022-02-01 69.73 69.73 67.08 67.87 0.0M
2022-01-31 67.47 69.59 67.47 69.57 0.0M
2022-01-28 64.28 67.16 64.28 67.16 0.0M
2022-01-27 64.60 67.00 64.60 65.57 0.0M
2022-01-26 66.66 67.04 63.93 64.53 0.0M
2022-01-25 66.60 66.74 65.20 65.51 0.0M
2022-01-24 66.72 67.44 64.59 67.44 0.0M
2022-01-21 69.32 70.00 68.91 68.91 0.0M
2022-01-20 70.00 70.00 69.09 69.09 0.0M
2022-01-19 68.31 70.00 68.31 68.97 0.0M
2022-01-18 68.74 69.30 68.15 68.47 0.0M
2022-01-14 70.09 70.33 69.70 70.33 0.0M
2022-01-13 71.20 71.23 70.92 70.92 0.0M
2022-01-12 69.87 70.51 69.87 70.51 0.0M
2022-01-11 70.54 70.90 69.54 69.92 0.0M
2022-01-10 71.73 71.85 70.92 71.09 0.0M
2022-01-07 71.53 72.45 71.24 72.23 0.0M
2022-01-06 72.29 72.39 70.99 70.99 0.0M
2022-01-05 71.71 73.80 71.71 72.51 0.0M
2022-01-04 74.00 74.30 72.83 72.83 0.0M
2022-01-03 73.56 73.56 72.07 72.88 0.0M