ProShares UltraPro Dow30 (UDOW)

UDOW
🏛️ 美国 →
106.10
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 56.32 56.73 55.15 56.70 2.6M
2022-12-29 56.31 57.49 56.11 57.10 2.5M
2022-12-28 57.52 58.10 55.39 55.41 3.2M
2022-12-27 57.31 58.14 56.44 57.39 3.2M
2022-12-23 55.97 57.30 55.21 57.22 3.0M
2022-12-22 57.06 57.19 53.93 56.36 4.3M
2022-12-21 57.32 58.71 57.08 58.36 3.2M
2022-12-20 55.35 56.45 54.71 55.70 3.2M
2022-12-19 56.04 56.74 54.37 55.25 2.7M
2022-12-16 56.21 56.83 54.74 56.04 3.4M
2022-12-15 59.75 60.19 56.57 57.66 4.3M
2022-12-14 62.65 64.22 60.36 61.81 4.2M
2022-12-13 66.15 66.17 61.42 62.66 4.6M
2022-12-12 59.55 62.04 59.55 62.02 2.9M
2022-12-09 60.46 61.28 59.19 59.29 2.4M
2022-12-08 60.55 61.59 60.20 60.93 2.9M
2022-12-07 59.74 60.93 59.43 59.93 3.0M
2022-12-06 61.74 62.22 59.00 59.96 2.8M
2022-12-05 63.32 63.76 61.33 61.92 3.0M
2022-12-02 62.44 64.96 62.43 64.61 3.0M
2022-12-01 65.73 65.75 62.87 64.41 3.7M
2022-11-30 61.43 65.46 60.06 65.41 4.7M
2022-11-29 61.00 61.79 60.30 61.30 2.0M
2022-11-28 63.05 63.86 61.03 61.33 2.7M
2022-11-25 63.34 64.33 63.34 64.12 1.3M
2022-11-23 62.58 63.67 62.24 63.36 3.3M
2022-11-22 61.66 62.90 61.42 62.81 3.1M
2022-11-21 61.05 61.60 59.92 60.73 2.3M
2022-11-18 60.95 61.35 59.80 60.96 3.1M
2022-11-17 58.06 60.27 58.06 59.93 3.0M
2022-11-16 59.66 60.56 59.66 59.96 2.8M
2022-11-15 61.27 62.10 58.51 60.02 4.8M
2022-11-14 60.29 62.04 59.72 59.83 3.0M
2022-11-11 61.13 61.24 58.97 60.88 5.1M
2022-11-10 59.13 60.75 57.90 60.64 5.9M
2022-11-09 56.90 57.55 54.45 54.67 4.6M
2022-11-08 56.96 59.00 56.30 58.02 7.0M
2022-11-07 54.68 56.64 54.24 56.37 3.5M
2022-11-04 54.02 55.23 51.82 54.23 5.8M
2022-11-03 51.83 53.15 50.86 52.16 5.5M
2022-11-02 55.07 57.73 52.91 52.96 9.4M
2022-11-01 57.08 57.26 54.71 55.56 4.0M
2022-10-31 55.70 56.78 55.27 56.05 4.5M
2022-10-28 53.29 56.81 53.17 56.64 5.9M
2022-10-27 53.22 54.34 52.42 52.73 4.7M
2022-10-26 51.48 53.33 51.41 51.76 3.6M
2022-10-25 49.75 51.90 49.68 51.76 3.6M
2022-10-24 49.00 50.57 48.53 50.15 5.3M
2022-10-21 44.78 48.34 44.27 48.17 5.3M
2022-10-20 45.53 47.03 44.52 44.81 4.1M
2022-10-19 45.24 46.32 44.35 45.26 4.0M
2022-10-18 46.95 47.06 44.71 45.81 3.8M
2022-10-17 43.86 44.80 43.43 44.26 3.4M
2022-10-14 44.60 45.38 41.81 42.08 7.2M
2022-10-13 38.16 44.22 37.98 43.72 7.7M
2022-10-12 40.48 41.28 39.96 40.28 3.1M
2022-10-11 39.90 41.94 39.70 40.35 3.6M
2022-10-10 41.23 41.45 39.46 40.27 2.8M
2022-10-07 42.26 42.34 39.98 40.66 3.4M
2022-10-06 44.37 45.21 43.10 43.40 3.6M
2022-10-05 43.60 45.78 43.22 44.98 2.8M
2022-10-04 43.24 45.19 43.19 45.16 3.3M
2022-10-03 39.99 42.29 39.50 41.64 3.9M
2022-09-30 40.28 41.23 38.54 38.61 3.7M
2022-09-29 41.84 41.84 39.68 40.69 4.3M
2022-09-28 40.88 43.22 40.31 42.68 3.8M
2022-09-27 41.93 42.63 39.67 40.47 3.7M
2022-09-26 41.83 42.55 40.52 41.05 3.6M
2022-09-23 43.25 43.34 40.87 42.44 4.1M
2022-09-22 44.95 45.57 44.20 44.53 3.0M
2022-09-21 48.25 49.01 45.06 45.07 5.1M
2022-09-20 47.83 47.98 46.38 47.52 3.0M
2022-09-19 46.79 49.03 46.76 49.01 1.9M
2022-09-16 47.05 48.29 46.76 47.99 3.0M
2022-09-15 49.36 50.25 48.36 48.77 3.3M
2022-09-14 49.76 50.27 48.41 49.61 2.7M
2022-09-13 53.08 53.53 48.98 49.46 3.7M
2022-09-12 55.51 56.70 55.43 56.07 1.8M
2022-09-09 53.86 55.29 53.58 54.97 1.8M
2022-09-08 51.25 53.03 50.70 52.98 2.9M
2022-09-07 49.81 52.33 49.68 52.02 2.1M
2022-09-06 51.14 51.51 49.45 50.06 2.7M
2022-09-02 53.86 54.31 50.12 50.80 3.6M
2022-09-01 51.11 52.56 50.33 52.48 3.4M
2022-08-31 53.28 54.07 51.80 51.82 2.5M
2022-08-30 55.08 55.13 52.28 53.07 2.8M
2022-08-29 54.31 55.75 53.90 54.61 2.2M
2022-08-26 61.35 61.49 55.51 55.57 3.5M
2022-08-25 59.52 61.18 58.96 61.17 2.1M
2022-08-24 58.96 60.08 58.65 59.44 1.5M
2022-08-23 59.71 60.32 58.82 59.10 1.8M
2022-08-22 61.31 61.55 59.62 60.00 2.4M
2022-08-19 64.30 64.48 63.09 63.55 1.6M
2022-08-18 65.00 65.45 64.30 65.23 1.5M
2022-08-17 64.72 66.12 64.16 65.02 1.9M
2022-08-16 64.23 66.71 64.23 65.95 2.0M
2022-08-15 62.72 64.86 62.71 64.59 1.8M
2022-08-12 62.04 63.76 61.72 63.73 1.5M
2022-08-11 62.58 63.18 61.15 61.46 1.7M
2022-08-10 60.91 61.54 60.55 61.19 1.7M
2022-08-09 58.56 58.93 57.99 58.42 1.4M
2022-08-08 59.44 60.14 58.31 58.68 2.2M
2022-08-05 56.92 58.57 56.85 58.44 2.2M
2022-08-04 58.30 58.65 57.70 58.13 2.4M
2022-08-03 57.32 59.11 57.03 58.60 2.4M
2022-08-02 58.02 58.45 56.38 56.47 3.3M
2022-08-01 57.95 59.52 57.74 58.62 2.0M
2022-07-29 57.27 59.26 56.99 58.90 2.2M
2022-07-28 55.71 57.61 54.35 57.16 2.6M
2022-07-27 53.88 56.22 53.53 55.51 2.6M
2022-07-26 53.94 54.24 53.03 53.27 1.9M
2022-07-25 54.59 54.71 53.64 54.50 2.2M
2022-07-22 55.42 55.66 53.18 54.06 3.3M
2022-07-21 53.37 54.76 52.19 54.75 3.7M
2022-07-20 53.72 54.28 52.77 53.92 3.5M
2022-07-19 51.20 53.75 51.00 53.62 2.9M
2022-07-18 52.50 52.81 49.56 50.02 2.7M
2022-07-15 50.17 51.07 49.37 51.04 3.3M
2022-07-14 46.28 48.23 45.69 48.02 4.7M
2022-07-13 47.95 49.74 47.43 48.70 4.1M
2022-07-12 49.98 51.49 49.11 49.76 2.9M
2022-07-11 50.60 51.61 50.37 50.67 2.8M
2022-07-08 51.43 52.33 50.84 51.49 2.9M
2022-07-07 51.00 51.89 50.58 51.72 2.7M
2022-07-06 49.84 50.94 48.85 50.03 4.0M
2022-07-05 48.26 49.73 46.74 49.70 6.5M
2022-07-01 48.61 50.51 47.38 50.27 5.2M
2022-06-30 48.35 49.80 47.11 48.90 5.4M
2022-06-29 50.10 50.65 49.36 49.97 4.1M
2022-06-28 53.02 54.29 49.56 49.65 2.7M
2022-06-27 52.60 52.88 51.63 52.16 2.6M
2022-06-24 49.77 52.50 49.66 52.50 2.8M
2022-06-23 48.06 48.70 46.68 48.50 4.2M
2022-06-22 46.12 49.00 46.03 47.55 4.8M
2022-06-21 47.13 48.65 46.92 48.11 4.4M
2022-06-17 44.97 46.45 44.10 45.18 6.6M
2022-06-16 46.09 46.22 44.48 45.41 4.9M
2022-06-15 48.55 50.52 46.59 48.91 5.6M
2022-06-14 48.61 49.03 46.42 47.53 5.8M
2022-06-13 49.20 50.20 47.44 48.21 5.6M
2022-06-10 54.66 54.97 52.55 52.59 4.7M
2022-06-09 60.00 61.04 57.21 57.24 2.7M
2022-06-08 61.41 62.17 60.28 60.71 2.3M
2022-06-07 59.31 62.45 59.31 62.28 2.5M
2022-06-06 61.99 62.62 60.30 60.82 3.3M
2022-06-03 61.05 62.10 60.39 60.75 3.4M
2022-06-02 60.32 62.68 58.61 62.66 3.8M
2022-06-01 62.62 62.83 59.00 60.29 4.0M
2022-05-31 61.28 62.62 59.86 61.31 3.8M
2022-05-27 59.68 62.39 59.51 62.37 4.5M
2022-05-26 57.48 60.00 57.42 59.30 5.0M
2022-05-25 54.82 57.25 54.60 56.59 5.1M
2022-05-24 54.14 56.00 52.60 55.62 6.7M
2022-05-23 53.59 55.74 53.29 55.30 7.2M
2022-05-20 53.33 53.45 49.05 52.16 8.8M
2022-05-19 51.57 53.74 50.95 52.13 5.8M
2022-05-18 58.07 58.19 52.77 53.42 6.2M
2022-05-17 59.55 59.82 57.74 59.61 4.8M
2022-05-16 56.81 58.88 55.76 57.35 6.2M
2022-05-13 56.03 57.53 55.37 57.10 4.5M
2022-05-12 54.21 55.67 52.08 54.74 10.8M
2022-05-11 56.93 59.21 55.02 55.21 9.0M
2022-05-10 59.52 60.08 55.49 56.98 10.9M
2022-05-09 58.72 59.46 56.69 57.44 9.2M
2022-05-06 60.27 61.89 58.59 61.05 10.4M
2022-05-05 66.21 66.45 59.68 61.68 9.9M
2022-05-04 62.94 68.20 61.97 67.94 8.6M
2022-05-03 62.58 63.82 61.38 62.61 6.7M
2022-05-02 62.08 63.20 58.77 62.27 17.7M
2022-04-29 66.60 67.40 61.36 61.71 12.0M
2022-04-28 65.13 68.17 63.51 67.44 13.2M
2022-04-27 64.30 66.12 62.72 63.84 23.8M
2022-04-26 66.88 67.49 63.41 63.43 10.6M
2022-04-25 66.01 68.73 64.04 68.43 17.6M
2022-04-22 72.17 72.20 66.74 67.03 12.9M
2022-04-21 76.96 77.65 72.67 73.08 8.2M
2022-04-20 75.19 76.47 74.71 75.49 6.0M
2022-04-19 70.98 74.33 70.98 73.96 5.0M
2022-04-18 70.69 72.09 69.97 70.85 5.2M
2022-04-14 72.50 73.76 70.99 71.08 3.9M
2022-04-13 69.33 72.01 69.29 71.84 4.2M
2022-04-12 70.96 72.48 68.95 69.69 6.4M
2022-04-11 71.69 72.74 70.01 70.24 5.8M
2022-04-08 71.90 74.03 71.22 72.92 6.4M
2022-04-07 70.65 72.75 69.52 72.04 9.6M
2022-04-06 70.64 72.14 70.04 71.37 6.5M
2022-04-05 73.23 75.32 71.82 72.34 5.9M
2022-04-04 73.13 74.19 72.12 74.09 8.7M
2022-04-01 73.45 73.60 71.65 73.41 7.3M
2022-03-31 75.43 75.76 72.62 72.66 8.3M
2022-03-30 76.09 76.98 75.01 76.10 7.0M
2022-03-29 76.50 77.12 74.85 76.64 5.0M
2022-03-28 73.41 74.44 71.82 74.44 6.6M
2022-03-25 73.21 74.33 72.35 73.77 4.2M
2022-03-24 71.38 72.88 70.66 72.85 3.0M
2022-03-23 72.39 72.59 70.65 70.67 4.1M
2022-03-22 73.05 74.06 72.91 73.72 3.1M
2022-03-21 72.82 73.61 70.67 72.00 4.5M
2022-03-18 71.02 73.29 70.30 73.24 4.4M
2022-03-17 68.07 71.64 68.06 71.58 3.9M
2022-03-16 67.78 69.13 65.08 69.11 6.5M
2022-03-15 63.65 66.42 63.15 65.99 5.6M
2022-03-14 63.50 65.14 61.84 62.61 7.2M
2022-03-11 64.91 65.84 62.36 62.52 4.6M
2022-03-10 62.16 64.17 61.74 63.83 4.7M
2022-03-09 64.41 65.43 63.49 64.45 5.6M
2022-03-08 61.86 65.10 60.41 60.68 10.2M
2022-03-07 65.68 65.87 61.69 61.75 9.8M
2022-03-04 65.38 66.76 64.33 66.45 10.6M
2022-03-03 69.10 69.91 66.66 67.53 9.0M
2022-03-02 65.89 68.90 65.55 68.11 9.1M
2022-03-01 67.17 68.20 63.57 64.78 12.6M
2022-02-28 66.28 68.69 65.64 68.30 10.3M
2022-02-25 65.14 69.42 64.80 69.19 15.8M
2022-02-24 58.90 64.61 58.79 64.35 16.9M
2022-02-23 67.88 67.92 63.51 63.89 6.7M
2022-02-22 68.22 69.19 65.11 66.55 8.1M
2022-02-18 70.69 71.64 68.85 69.59 6.0M
2022-02-17 73.43 73.60 70.48 70.91 6.7M
2022-02-16 74.32 75.54 72.96 74.87 5.1M
2022-02-15 74.40 75.57 74.07 75.14 4.5M
2022-02-14 73.03 73.56 70.77 72.48 9.4M
2022-02-11 76.78 78.07 72.70 73.41 9.9M
2022-02-10 78.32 80.55 75.82 76.78 7.3M
2022-02-09 80.10 80.59 79.64 80.30 4.4M
2022-02-08 76.42 78.75 75.80 78.26 4.2M
2022-02-07 76.10 77.34 75.18 75.87 3.7M
2022-02-04 75.48 77.42 73.90 75.86 5.2M
2022-02-03 78.51 78.77 75.69 75.94 5.9M
2022-02-02 77.69 79.76 77.19 79.38 5.2M
2022-02-01 76.51 78.17 75.20 77.94 4.6M
2022-01-31 72.67 76.26 72.05 76.06 5.6M
2022-01-28 70.32 73.62 67.91 73.61 9.6M
2022-01-27 71.97 73.91 69.14 70.08 9.7M
2022-01-26 72.97 74.18 68.29 70.16 10.7M
2022-01-25 69.20 72.83 66.28 71.16 10.9M
2022-01-24 68.26 71.78 63.86 71.53 21.1M
2022-01-21 73.71 74.82 70.55 70.67 12.4M
2022-01-20 76.33 78.70 73.37 73.70 7.6M
2022-01-19 78.70 79.10 75.58 75.70 7.2M
2022-01-18 79.01 79.02 77.16 77.98 7.0M
2022-01-14 80.97 82.07 79.72 81.62 8.3M
2022-01-13 85.17 85.77 82.49 83.01 6.3M
2022-01-12 84.80 85.39 83.38 84.33 4.7M
2022-01-11 82.71 84.13 80.64 83.99 7.7M
2022-01-10 82.98 83.07 79.76 82.78 8.1M
2022-01-07 83.57 84.93 83.02 83.89 6.3M
2022-01-06 85.13 85.50 83.61 83.91 7.0M
2022-01-05 87.70 88.98 85.03 85.07 8.4M
2022-01-04 87.44 88.78 87.36 87.84 5.8M
2022-01-03 85.35 86.39 83.92 86.32 4.4M