ProShares Ultra 7-10 Year Treasury (UST)

UST
🏛️ 美国 →
43.75
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 45.70 45.91 45.48 45.53 0.0M
2023-12-28 45.85 46.19 45.64 45.77 0.0M
2023-12-27 45.71 46.07 45.70 46.07 0.0M
2023-12-26 45.33 45.48 45.33 45.45 0.0M
2023-12-22 45.46 45.46 45.28 45.28 0.0M
2023-12-21 45.91 45.91 45.47 45.47 0.0M
2023-12-20 45.41 45.65 45.20 45.65 0.0M
2023-12-19 45.68 45.72 45.57 45.57 0.0M
2023-12-18 45.58 45.58 45.31 45.44 0.0M
2023-12-15 45.63 45.77 45.52 45.67 0.0M
2023-12-14 45.58 45.78 45.45 45.68 0.0M
2023-12-13 44.05 45.04 43.92 44.94 0.0M
2023-12-12 43.53 43.73 43.44 43.73 0.0M
2023-12-11 43.38 43.56 43.18 43.53 0.1M
2023-12-08 43.64 43.64 43.32 43.53 0.0M
2023-12-07 44.12 44.20 43.98 44.13 0.0M
2023-12-06 44.01 44.28 44.01 44.21 0.0M
2023-12-05 43.56 43.93 43.56 43.87 0.0M
2023-12-04 43.29 43.39 43.08 43.24 0.0M
2023-12-01 42.77 43.66 42.77 43.63 0.0M
2023-11-30 43.00 43.00 42.53 42.75 0.0M
2023-11-29 43.24 43.27 43.06 43.26 0.0M
2023-11-28 42.61 42.89 42.41 42.83 0.0M
2023-11-27 42.16 42.47 41.85 42.42 0.0M
2023-11-24 41.92 41.94 41.83 41.88 0.0M
2023-11-22 42.56 42.56 42.12 42.26 0.0M
2023-11-21 42.43 42.46 42.15 42.29 0.0M
2023-11-20 41.89 42.32 41.89 42.25 0.0M
2023-11-17 42.08 42.24 42.01 42.13 0.0M
2023-11-16 41.96 42.15 41.95 42.06 0.0M
2023-11-15 41.72 41.72 41.42 41.49 0.0M
2023-11-14 42.02 42.15 41.98 42.14 0.0M
2023-11-13 40.78 40.92 40.58 40.92 0.0M
2023-11-10 41.37 41.37 40.91 41.00 0.0M
2023-11-09 41.60 41.60 40.84 40.91 0.0M
2023-11-08 41.45 41.81 41.45 41.76 0.0M
2023-11-07 41.36 41.48 41.36 41.44 0.0M
2023-11-06 41.18 41.18 40.90 40.96 0.0M
2023-11-03 41.77 41.77 41.48 41.48 0.0M
2023-11-02 40.96 41.01 40.76 40.78 0.0M
2023-11-01 40.15 40.42 39.97 40.42 0.0M
2023-10-31 39.73 39.73 39.50 39.50 0.0M
2023-10-30 39.51 39.79 39.41 39.76 0.0M
2023-10-27 39.80 39.84 39.74 39.84 0.0M
2023-10-26 39.33 39.75 39.20 39.73 0.0M
2023-10-25 39.14 39.39 39.14 39.19 0.0M
2023-10-24 39.69 39.87 39.57 39.87 0.0M
2023-10-23 39.13 39.92 39.13 39.68 0.0M
2023-10-20 39.26 39.52 39.23 39.36 0.0M
2023-10-19 39.09 39.30 38.91 38.92 0.0M
2023-10-18 39.40 39.48 39.32 39.36 0.0M
2023-10-17 39.64 39.90 39.64 39.74 0.0M
2023-10-16 40.55 40.55 40.46 40.53 0.0M
2023-10-13 41.03 41.06 40.96 41.01 0.0M
2023-10-12 40.96 40.96 40.46 40.53 0.0M
2023-10-11 41.18 41.35 41.07 41.29 0.0M
2023-10-10 40.72 41.10 40.59 40.90 0.0M
2023-10-09 40.75 41.07 40.75 41.07 0.0M
2023-10-06 39.79 40.27 39.79 40.08 0.0M
2023-10-05 40.59 40.59 40.36 40.52 0.0M
2023-10-04 40.20 40.38 40.04 40.38 0.0M
2023-10-03 40.48 40.53 39.85 39.89 0.0M
2023-10-02 40.69 40.69 40.60 40.64 0.0M
2023-09-29 41.40 41.40 41.24 41.27 0.0M
2023-09-28 40.74 41.23 40.61 41.22 0.0M
2023-09-27 41.65 41.65 40.91 41.00 0.0M
2023-09-26 41.54 41.54 41.33 41.37 0.0M
2023-09-25 41.59 41.59 41.43 41.43 0.0M
2023-09-22 41.91 42.09 41.91 42.07 0.0M
2023-09-21 41.84 41.87 41.70 41.79 0.0M
2023-09-20 42.74 42.77 42.44 42.44 0.0M
2023-09-19 43.03 43.03 42.87 42.87 0.0M
2023-09-18 43.00 43.19 43.00 43.19 0.0M
2023-09-15 43.33 43.33 43.14 43.16 0.0M
2023-09-14 43.61 43.61 43.33 43.37 0.0M
2023-09-13 43.39 43.70 43.39 43.64 0.0M
2023-09-12 43.31 43.52 43.31 43.52 0.0M
2023-09-11 43.38 43.39 43.38 43.39 0.0M
2023-09-08 43.81 43.81 43.52 43.57 0.0M
2023-09-07 43.38 43.55 43.38 43.55 0.0M
2023-09-06 43.65 43.65 43.27 43.27 0.0M
2023-09-05 43.80 43.80 43.43 43.51 0.0M
2023-09-01 44.55 44.56 43.95 44.03 0.0M
2023-08-31 44.48 44.68 44.48 44.57 0.0M
2023-08-30 44.47 44.47 44.43 44.43 0.0M
2023-08-29 44.27 44.48 44.25 44.48 0.0M
2023-08-28 43.76 43.81 43.75 43.81 0.0M
2023-08-25 43.63 43.65 43.55 43.60 0.0M
2023-08-24 43.74 43.85 43.73 43.74 0.0M
2023-08-23 43.85 43.99 43.71 43.99 0.0M
2023-08-22 42.95 43.16 42.91 43.10 0.0M
2023-08-21 43.30 43.30 42.95 43.04 0.0M
2023-08-18 43.68 43.81 43.59 43.64 0.0M
2023-08-17 43.35 43.37 43.15 43.37 0.0M
2023-08-16 43.88 43.90 43.46 43.49 0.0M
2023-08-15 43.88 44.10 43.77 43.81 0.0M
2023-08-14 44.02 44.27 43.84 44.00 0.0M
2023-08-11 44.26 44.26 44.14 44.16 0.0M
2023-08-10 45.42 45.44 44.65 44.65 0.0M
2023-08-09 45.29 45.40 45.29 45.29 0.0M
2023-08-08 45.33 45.40 45.17 45.27 0.0M
2023-08-07 44.80 44.86 44.80 44.84 0.0M
2023-08-04 44.40 45.04 44.40 45.04 0.0M
2023-08-03 44.46 44.46 44.08 44.11 0.1M
2023-08-02 44.73 44.77 44.60 44.77 0.0M
2023-08-01 45.18 45.18 44.86 44.97 0.0M
2023-07-31 45.57 45.58 45.45 45.47 0.0M
2023-07-28 45.23 45.46 45.23 45.42 0.0M
2023-07-27 45.87 45.95 45.12 45.17 0.0M
2023-07-26 45.95 46.12 45.87 46.12 0.0M
2023-07-25 45.82 45.91 45.77 45.80 0.0M
2023-07-24 46.45 46.45 46.04 46.04 0.0M
2023-07-21 46.25 46.39 46.25 46.29 0.0M
2023-07-20 46.41 46.42 46.11 46.24 0.0M
2023-07-19 46.78 46.94 46.76 46.94 0.0M
2023-07-18 46.80 46.87 46.60 46.64 0.0M
2023-07-17 46.48 46.57 46.48 46.57 0.0M
2023-07-14 46.76 46.78 46.42 46.42 0.0M
2023-07-13 46.64 46.96 46.62 46.89 0.0M
2023-07-12 45.82 46.22 45.76 46.07 0.0M
2023-07-11 45.48 45.48 45.22 45.22 0.0M
2023-07-10 44.93 45.18 44.93 45.14 0.0M
2023-07-07 44.66 44.91 44.66 44.69 0.0M
2023-07-06 44.54 44.80 44.43 44.75 0.0M
2023-07-05 45.84 45.96 45.35 45.41 0.0M
2023-07-03 46.09 46.09 46.09 46.09 0.0M
2023-06-30 46.11 46.40 46.11 46.28 0.0M
2023-06-29 46.36 46.36 46.08 46.14 0.0M
2023-06-28 47.12 47.12 47.12 47.12 0.0M
2023-06-27 47.17 47.17 46.67 46.73 0.0M
2023-06-26 46.95 47.10 46.95 47.10 0.0M
2023-06-23 47.26 47.26 46.83 46.86 0.0M
2023-06-22 46.83 46.83 46.57 46.57 0.0M
2023-06-21 46.78 47.05 46.78 47.05 0.0M
2023-06-20 47.38 47.77 47.38 47.63 0.0M
2023-06-16 47.11 47.33 47.11 47.33 0.0M
2023-06-15 47.61 47.77 47.52 47.77 0.0M
2023-06-14 47.11 47.11 47.08 47.08 0.0M
2023-06-13 47.30 47.30 46.89 46.89 0.0M
2023-06-12 47.49 47.52 47.49 47.52 0.0M
2023-06-09 47.40 47.49 47.40 47.49 0.0M
2023-06-08 47.41 47.79 47.41 47.79 0.0M
2023-06-07 47.30 47.30 47.18 47.18 0.0M
2023-06-06 47.79 47.86 47.61 47.84 0.0M
2023-06-05 47.36 47.98 47.36 47.82 0.0M
2023-06-02 48.31 48.31 47.89 47.89 0.0M
2023-06-01 48.70 48.82 48.67 48.68 0.0M
2023-05-31 48.11 48.51 48.11 48.51 0.0M
2023-05-30 47.55 48.05 47.54 48.05 0.0M
2023-05-26 47.02 47.29 46.87 47.25 0.0M
2023-05-25 47.71 47.72 47.19 47.19 0.0M
2023-05-24 48.08 48.11 47.81 47.84 0.0M
2023-05-23 47.80 48.10 47.80 48.08 0.0M
2023-05-22 48.20 48.20 47.92 47.93 0.0M
2023-05-19 48.12 48.46 48.05 48.12 0.1M
2023-05-18 48.73 48.88 48.49 48.59 0.0M
2023-05-17 49.57 49.57 49.13 49.14 0.0M
2023-05-16 49.35 49.46 49.30 49.44 0.0M
2023-05-15 49.74 49.82 49.71 49.80 0.0M
2023-05-12 50.49 50.49 49.97 49.98 0.0M
2023-05-11 50.94 50.94 50.51 50.61 0.0M
2023-05-10 50.18 50.48 50.16 50.21 0.0M
2023-05-09 49.71 49.71 49.59 49.59 0.0M
2023-05-08 49.84 49.89 49.71 49.71 0.0M
2023-05-05 50.38 50.38 50.16 50.27 0.0M
2023-05-04 50.77 51.31 50.77 50.94 0.0M
2023-05-03 50.72 50.96 50.56 50.95 0.1M
2023-05-02 49.35 50.27 49.35 50.27 0.0M
2023-05-01 49.79 49.90 48.97 48.97 0.0M
2023-04-28 50.04 50.14 49.91 50.12 0.0M
2023-04-27 49.63 49.64 49.35 49.40 0.0M
2023-04-26 50.60 50.60 50.06 50.11 0.0M
2023-04-25 50.08 50.52 50.08 50.49 0.0M
2023-04-24 49.48 49.57 49.48 49.54 0.0M
2023-04-21 49.14 49.18 49.08 49.10 0.0M
2023-04-20 49.37 49.37 49.30 49.30 0.0M
2023-04-19 48.80 48.89 48.71 48.82 0.0M
2023-04-18 48.95 49.44 48.95 49.12 0.0M
2023-04-17 49.16 49.16 48.84 48.90 0.1M
2023-04-14 49.39 49.49 49.39 49.49 0.0M
2023-04-13 50.68 50.69 50.00 50.00 0.0M
2023-04-12 50.31 50.31 50.30 50.30 0.0M
2023-04-11 50.00 50.05 49.90 50.05 0.0M
2023-04-10 50.39 50.39 50.08 50.15 0.1M
2023-04-06 51.18 51.18 51.18 51.18 0.0M
2023-04-05 51.14 51.37 51.05 51.21 0.0M
2023-04-04 49.77 50.84 49.77 50.69 0.0M
2023-04-03 49.54 50.30 49.54 50.12 0.1M
2023-03-31 49.24 49.63 49.12 49.60 0.0M
2023-03-30 48.85 49.10 48.85 49.10 0.0M
2023-03-29 49.10 49.10 49.01 49.01 0.0M
2023-03-28 49.00 49.20 48.98 49.20 0.0M
2023-03-27 49.15 49.18 49.15 49.18 0.0M
2023-03-24 51.03 51.03 50.43 50.46 0.0M
2023-03-23 49.87 50.56 49.70 50.46 0.0M
2023-03-22 48.51 49.94 48.51 49.94 0.0M
2023-03-21 49.03 49.19 48.82 48.83 0.0M
2023-03-20 50.40 50.40 49.62 49.65 0.0M
2023-03-17 49.95 50.43 49.95 50.25 0.0M
2023-03-16 50.34 50.71 48.87 49.01 0.0M
2023-03-15 50.07 50.68 49.47 49.91 0.0M
2023-03-14 49.14 49.14 48.37 48.51 0.0M
2023-03-13 49.79 50.35 49.44 49.49 0.2M
2023-03-10 47.75 48.31 47.75 48.22 0.0M
2023-03-09 46.27 46.61 46.25 46.59 0.0M
2023-03-08 46.48 46.48 46.07 46.07 0.0M
2023-03-07 46.17 46.26 46.10 46.12 0.0M
2023-03-06 46.24 46.33 46.05 46.15 0.0M
2023-03-03 45.90 46.18 45.76 46.18 0.0M
2023-03-02 45.50 45.55 45.45 45.54 0.0M
2023-03-01 46.32 46.32 45.93 45.99 0.0M
2023-02-28 46.31 46.67 46.31 46.67 0.0M
2023-02-27 46.67 46.67 46.47 46.56 0.0M
2023-02-24 46.41 46.41 46.21 46.35 0.0M
2023-02-23 46.64 46.95 46.64 46.88 0.0M
2023-02-22 46.59 46.60 46.58 46.58 0.0M
2023-02-21 46.80 46.85 46.37 46.41 0.0M
2023-02-17 47.00 47.43 47.00 47.43 0.0M
2023-02-16 47.11 47.40 47.11 47.19 0.0M
2023-02-15 47.55 47.55 47.39 47.49 0.0M
2023-02-14 48.08 48.08 47.80 47.83 0.0M
2023-02-13 48.16 48.23 48.05 48.23 0.0M
2023-02-10 48.30 48.38 47.99 47.99 0.0M
2023-02-09 49.11 49.13 48.50 48.52 0.0M
2023-02-08 48.50 48.87 48.50 48.87 0.0M
2023-02-07 48.88 49.06 48.53 48.57 0.0M
2023-02-06 49.10 49.18 48.85 48.85 0.0M
2023-02-03 49.99 49.99 49.74 49.76 0.0M
2023-02-02 51.15 51.20 50.84 50.84 0.0M
2023-02-01 50.25 50.90 50.25 50.87 0.0M
2023-01-31 49.94 50.09 49.94 50.05 0.0M
2023-01-30 49.65 49.73 49.59 49.67 0.0M
2023-01-27 49.92 49.95 49.92 49.95 0.0M
2023-01-26 50.25 50.25 50.15 50.22 0.0M
2023-01-25 50.52 50.52 50.52 50.52 0.0M
2023-01-24 50.13 50.39 50.13 50.39 0.0M
2023-01-23 49.93 50.12 49.90 49.91 0.0M
2023-01-20 50.47 50.48 50.14 50.24 0.0M
2023-01-19 50.95 51.08 50.77 51.03 0.0M
2023-01-18 50.86 51.10 50.63 51.10 0.0M
2023-01-17 49.78 50.09 49.70 49.70 0.0M
2023-01-13 50.48 50.55 50.03 50.08 0.0M
2023-01-12 50.13 50.58 50.13 50.58 0.0M
2023-01-11 49.43 49.82 49.39 49.82 0.0M
2023-01-10 49.39 49.45 48.93 49.11 0.0M
2023-01-09 49.77 49.77 49.77 49.77 0.0M
2023-01-06 49.00 49.52 49.00 49.51 0.0M
2023-01-05 47.82 48.30 47.82 48.30 0.0M
2023-01-04 48.44 48.52 48.20 48.44 0.0M
2023-01-03 48.06 48.06 47.68 47.75 0.0M