ProShares UltraShort Semiconductors (SSG)

SSG
🏛️ 美国 →
9.69
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 9.73 9.97 9.63 9.69 0.2M
2025-09-25 10.09 10.18 9.56 9.77 0.2M
2025-09-24 9.61 9.90 9.59 9.72 0.2M
2025-09-23 9.62 9.86 9.55 9.77 0.1M
2025-09-22 10.01 10.06 9.40 9.48 0.3M
2025-09-19 9.87 10.03 9.86 9.91 0.1M
2025-09-18 10.02 10.15 9.79 9.89 0.4M
2025-09-17 10.16 10.69 10.16 10.47 0.4M
2025-09-16 9.87 10.10 9.84 10.05 0.3M
2025-09-15 10.06 10.17 9.82 9.84 0.4M
2025-09-12 9.96 10.03 9.86 9.93 0.2M
2025-09-11 9.75 9.99 9.69 9.98 0.4M
2025-09-10 10.20 10.27 9.75 9.91 0.8M
2025-09-09 10.93 11.14 10.81 10.89 0.3M
2025-09-08 10.95 10.96 10.70 10.96 0.3M
2025-09-05 10.81 11.51 10.81 11.22 0.3M
2025-09-04 11.45 11.63 11.28 11.30 0.3M
2025-09-03 11.37 11.73 11.31 11.50 0.3M
2025-09-02 11.78 11.88 11.45 11.47 0.5M
2025-08-29 10.70 11.29 10.70 11.16 0.2M
2025-08-28 10.55 10.84 10.37 10.50 0.5M
2025-08-27 10.59 10.79 10.46 10.52 0.6M
2025-08-26 10.67 10.79 10.48 10.56 0.2M
2025-08-25 10.90 11.04 10.57 10.77 0.4M
2025-08-22 11.35 11.59 10.73 10.88 0.4M
2025-08-21 11.41 11.44 11.13 11.30 0.1M
2025-08-20 11.20 11.94 11.20 11.24 0.3M
2025-08-19 10.56 11.19 10.52 11.12 0.4M
2025-08-18 10.67 10.67 10.46 10.50 0.1M
2025-08-15 10.43 10.79 10.43 10.59 0.3M
2025-08-14 10.59 10.59 10.23 10.29 0.2M
2025-08-13 10.20 10.54 10.12 10.34 0.3M
2025-08-12 10.55 10.76 10.27 10.28 0.2M
2025-08-11 10.60 10.69 10.40 10.54 0.2M
2025-08-08 10.74 10.80 10.52 10.57 0.1M
2025-08-07 10.63 10.99 10.42 10.74 0.2M
2025-08-06 11.22 11.35 10.92 10.97 0.7M
2025-08-05 10.91 11.34 10.82 11.10 0.2M
2025-08-04 11.40 11.44 10.89 10.90 0.3M
2025-08-01 11.65 11.96 11.30 11.59 0.3M
2025-07-31 10.58 11.37 10.58 11.14 0.2M
2025-07-30 11.02 11.02 10.68 10.75 0.1M
2025-07-29 10.90 11.16 10.74 11.12 0.2M
2025-07-28 11.34 11.34 11.08 11.09 0.3M
2025-07-25 11.56 11.60 11.39 11.49 0.1M
2025-07-24 11.60 11.75 11.46 11.47 0.1M
2025-07-23 12.02 12.17 11.77 11.77 0.1M
2025-07-22 11.59 12.35 11.59 12.09 0.1M
2025-07-21 11.47 11.53 11.30 11.52 0.1M
2025-07-18 11.32 11.64 11.32 11.52 0.1M
2025-07-17 11.59 11.73 11.33 11.43 0.3M
2025-07-16 11.78 12.03 11.63 11.63 0.2M
2025-07-15 11.57 11.76 11.43 11.67 0.5M
2025-07-14 12.28 12.70 12.23 12.35 0.1M
2025-07-11 12.42 12.42 12.03 12.23 0.4M
2025-07-10 12.29 12.55 12.20 12.20 0.1M
2025-07-09 12.61 12.61 12.21 12.36 0.2M
2025-07-08 12.87 12.93 12.69 12.78 0.2M
2025-07-07 13.04 13.12 12.85 13.02 0.1M
2025-07-03 12.95 13.02 12.63 12.95 0.1M
2025-07-02 13.81 13.81 13.04 13.10 0.2M
2025-07-01 13.34 13.94 13.21 13.61 0.1M
2025-06-30 12.93 13.29 12.93 13.05 0.1M
2025-06-27 13.28 13.49 13.01 13.18 0.1M
2025-06-26 13.40 13.63 13.25 13.39 0.1M
2025-06-25 14.16 14.16 13.62 13.62 0.3M
2025-06-24 15.02 15.02 14.47 14.48 0.1M
2025-06-23 15.77 16.03 15.42 15.47 0.1M
2025-06-20 15.28 15.98 15.23 15.64 0.1M
2025-06-18 15.65 15.65 15.17 15.37 0.1M
2025-06-17 15.64 15.64 15.27 15.61 0.1M
2025-06-16 15.81 15.81 15.15 15.46 0.1M
2025-06-13 16.03 16.26 15.75 16.14 0.1M
2025-06-12 15.85 15.85 15.34 15.42 0.1M
2025-06-11 15.68 15.91 15.44 15.73 0.1M
2025-06-10 16.01 16.22 15.64 15.74 0.2M
2025-06-09 16.13 16.25 15.67 16.12 0.2M
2025-06-06 16.13 16.41 15.96 16.41 0.1M
2025-06-05 16.00 16.60 15.63 16.40 0.2M
2025-06-04 16.11 16.57 15.97 16.09 0.1M
2025-06-03 17.12 17.23 16.32 16.37 0.4M
2025-06-02 17.92 17.92 17.19 17.37 0.1M
2025-05-30 17.46 18.60 17.35 18.06 0.1M
2025-05-29 16.73 17.50 16.44 17.22 0.1M
2025-05-28 17.58 18.05 17.47 17.97 0.1M
2025-05-27 18.35 18.55 17.82 17.91 0.1M
2025-05-23 19.61 19.61 18.81 19.13 0.2M
2025-05-22 18.78 18.81 18.26 18.72 0.1M
2025-05-21 18.30 18.93 17.38 18.68 0.1M
2025-05-20 18.30 18.42 18.05 18.05 0.1M
2025-05-19 18.97 18.97 17.86 17.88 0.1M
2025-05-16 17.86 18.32 17.80 17.91 0.1M
2025-05-15 18.01 18.36 17.51 17.84 0.2M
2025-05-14 18.13 18.40 17.69 17.74 0.4M
2025-05-13 20.11 20.11 18.30 18.62 0.2M
2025-05-12 20.79 21.40 20.47 20.49 0.3M
2025-05-09 22.81 23.74 22.81 23.28 0.1M
2025-05-08 23.00 23.83 22.75 23.00 0.1M
2025-05-07 24.81 25.36 23.44 23.66 0.1M
2025-05-06 25.78 25.78 24.48 24.96 0.1M
2025-05-05 24.92 24.97 24.29 24.71 0.1M
2025-05-02 24.81 24.81 23.95 24.40 0.1M
2025-05-01 25.25 25.88 24.55 25.83 0.1M
2025-04-30 28.99 28.99 26.52 26.54 0.1M
2025-04-29 27.11 27.11 26.17 26.53 0.1M
2025-04-28 26.67 27.68 26.23 26.40 0.1M
2025-04-25 27.96 27.96 25.54 25.68 0.2M
2025-04-24 29.69 29.73 27.44 27.52 0.2M
2025-04-23 29.27 30.72 28.96 30.40 0.1M
2025-04-22 32.84 33.91 32.45 33.47 0.1M
2025-04-21 33.95 35.49 33.47 34.50 0.1M
2025-04-17 30.48 32.67 30.48 32.25 0.1M
2025-04-16 31.25 32.56 30.00 30.72 0.2M
2025-04-15 28.42 28.42 27.14 28.11 0.1M
2025-04-14 26.44 29.03 26.44 28.29 0.1M
2025-04-11 30.58 30.58 28.00 28.19 0.1M
2025-04-10 29.27 31.69 28.71 29.92 0.2M
2025-04-09 40.99 41.14 26.01 26.61 0.2M
2025-04-08 35.72 43.60 34.56 41.92 0.2M
2025-04-07 47.61 49.57 36.84 41.24 0.3M
2025-04-04 40.34 45.22 39.98 43.47 0.3M
2025-04-03 36.89 38.16 35.44 37.96 0.1M
2025-04-02 34.04 34.24 31.60 32.46 0.1M
2025-04-01 33.41 34.68 32.76 32.78 0.1M
2025-03-31 35.27 35.85 33.16 33.75 0.1M
2025-03-28 31.90 33.10 31.19 32.92 0.1M
2025-03-27 31.29 31.72 30.45 31.59 0.1M
2025-03-26 28.43 30.55 28.23 30.16 0.1M
2025-03-25 27.87 28.31 27.72 27.95 0.0M
2025-03-24 27.82 28.03 27.10 27.64 0.1M
2025-03-21 29.79 29.99 29.02 29.07 0.1M
2025-03-20 28.85 28.96 28.01 28.48 0.1M
2025-03-19 28.99 29.59 27.40 28.58 0.1M
2025-03-18 28.59 29.84 28.59 29.65 0.1M
2025-03-17 27.91 28.75 27.38 28.11 0.0M
2025-03-14 29.15 29.15 27.79 27.85 0.1M
2025-03-13 29.90 30.76 29.15 30.34 0.1M
2025-03-12 30.67 31.23 29.19 29.90 0.1M
2025-03-11 33.66 34.54 31.15 32.96 0.1M
2025-03-10 32.43 34.42 31.37 33.49 0.1M
2025-03-07 32.29 33.27 30.41 30.55 0.1M
2025-03-06 31.82 32.76 30.54 32.58 0.2M
2025-03-05 29.78 30.97 29.09 29.49 0.1M
2025-03-04 32.13 32.88 28.63 30.41 0.1M
2025-03-03 27.73 31.61 27.73 31.00 0.1M
2025-02-28 29.39 30.21 27.37 27.64 0.1M
2025-02-27 24.47 29.01 24.35 28.88 0.1M
2025-02-26 25.59 26.12 24.60 25.27 0.1M
2025-02-25 25.88 27.36 25.80 26.96 0.1M
2025-02-24 23.81 25.66 23.44 25.65 0.1M
2025-02-21 22.39 24.13 22.39 24.11 0.0M
2025-02-20 22.44 23.09 22.44 22.45 0.0M
2025-02-19 22.75 23.19 22.32 22.59 0.0M
2025-02-18 23.15 23.15 22.10 22.84 0.1M
2025-02-14 23.42 23.66 23.01 23.08 0.0M
2025-02-13 24.36 24.44 23.49 23.62 0.0M
2025-02-12 25.16 25.27 24.58 24.65 0.1M
2025-02-11 24.69 24.69 24.00 24.37 0.0M
2025-02-10 25.07 25.08 23.87 24.22 0.1M
2025-02-07 24.83 26.04 24.83 25.55 0.1M
2025-02-06 25.70 26.05 25.29 25.32 0.1M
2025-02-05 27.34 27.52 26.00 26.00 0.0M
2025-02-04 29.10 29.18 27.65 28.47 0.0M
2025-02-03 30.07 30.85 28.61 29.18 0.1M
2025-01-31 26.91 28.12 25.47 27.86 0.1M
2025-01-30 27.34 28.66 26.43 26.43 0.1M
2025-01-29 27.22 28.89 27.22 28.33 0.1M
2025-01-28 28.61 30.78 26.61 26.61 0.2M
2025-01-27 27.98 30.31 27.42 29.99 0.3M
2025-01-24 22.13 23.49 22.01 23.17 0.0M
2025-01-23 22.93 23.20 22.32 22.43 0.0M
2025-01-22 22.60 22.69 21.90 22.19 0.1M
2025-01-21 23.93 24.47 23.28 23.57 0.0M
2025-01-17 25.00 25.08 24.33 24.43 0.0M
2025-01-16 24.64 26.23 24.62 26.23 0.0M
2025-01-15 26.08 26.81 25.50 25.51 0.1M
2025-01-14 25.89 27.52 25.85 27.06 0.1M
2025-01-13 27.92 27.93 26.47 26.47 0.1M
2025-01-10 25.70 26.73 25.70 26.41 0.1M
2025-01-08 24.24 25.48 24.15 24.75 0.1M
2025-01-07 22.34 24.81 21.97 24.58 0.2M
2025-01-06 23.05 23.08 22.07 22.84 0.1M
2025-01-03 25.43 25.43 24.10 24.52 0.1M
2025-01-02 26.13 26.65 25.39 25.89 0.1M