ProShares UltraShort SmallCap600 (SDD)

SDD
🏛️ 美国 →
13.20
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 18.17 18.43 17.98 18.43 0.0M
2023-12-28 18.01 18.02 17.90 17.94 0.0M
2023-12-27 17.91 17.92 17.91 17.92 0.0M
2023-12-26 18.01 18.01 18.01 18.01 0.0M
2023-12-22 18.26 18.43 18.26 18.43 0.0M
2023-12-21 18.62 18.62 18.62 18.62 0.0M
2023-12-20 18.53 19.22 18.37 19.22 0.0M
2023-12-19 19.08 19.08 18.78 18.82 0.0M
2023-12-18 19.44 19.60 19.44 19.60 0.0M
2023-12-15 19.63 19.63 19.49 19.49 0.0M
2023-12-14 19.94 19.94 19.22 19.22 0.0M
2023-12-13 20.65 20.65 20.39 20.39 0.0M
2023-12-12 21.98 21.98 21.84 21.84 0.0M
2023-12-11 21.86 21.86 21.73 21.73 0.0M
2023-12-08 21.85 22.00 21.85 21.99 0.0M
2023-12-07 22.27 22.27 22.27 22.27 0.0M
2023-12-06 22.73 22.77 22.73 22.77 0.0M
2023-12-05 22.29 22.65 22.29 22.65 0.0M
2023-12-04 22.64 22.64 21.96 21.96 0.0M
2023-12-01 23.83 23.83 22.52 22.52 0.0M
2023-11-30 23.93 23.93 23.93 23.93 0.0M
2023-11-29 23.63 24.05 23.63 24.05 0.0M
2023-11-28 24.11 24.27 24.02 24.22 0.0M
2023-11-27 23.94 23.94 23.90 23.92 0.0M
2023-11-24 24.26 24.26 23.80 23.80 0.0M
2023-11-22 24.05 24.05 24.02 24.02 0.0M
2023-11-21 24.25 24.25 24.25 24.25 0.0M
2023-11-20 23.69 23.92 23.63 23.69 0.0M
2023-11-17 23.74 23.85 23.74 23.85 0.0M
2023-11-16 24.28 24.40 24.28 24.40 0.0M
2023-11-15 23.60 23.64 22.97 23.61 0.0M
2023-11-14 24.97 24.97 23.63 23.71 0.0M
2023-11-13 26.60 26.60 26.60 26.60 0.0M
2023-11-10 27.09 27.09 26.60 26.60 0.0M
2023-11-09 26.56 27.19 26.56 27.19 0.0M
2023-11-08 26.06 26.51 26.06 26.48 0.0M
2023-11-07 25.65 25.92 25.65 25.92 0.0M
2023-11-06 25.05 25.62 25.05 25.58 0.0M
2023-11-03 25.10 25.10 24.99 25.05 0.0M
2023-11-02 27.10 27.22 26.50 26.50 0.0M
2023-11-01 28.18 28.56 27.90 27.94 0.0M
2023-10-31 28.20 28.20 28.20 28.20 0.0M
2023-10-30 27.47 28.92 27.47 28.64 0.0M
2023-10-27 28.76 29.07 28.76 29.06 0.0M
2023-10-26 28.54 28.54 28.25 28.40 0.0M
2023-10-25 28.19 28.55 28.19 28.55 0.0M
2023-10-24 28.08 28.08 27.82 27.82 0.0M
2023-10-23 27.48 28.17 27.48 28.17 0.0M
2023-10-20 26.99 27.64 26.99 27.64 0.0M
2023-10-19 26.45 27.13 26.45 27.00 0.0M
2023-10-18 25.88 26.23 25.73 26.17 0.0M
2023-10-17 25.31 25.31 25.18 25.21 0.0M
2023-10-16 25.81 25.87 25.75 25.80 0.0M
2023-10-13 26.37 26.79 26.37 26.72 0.0M
2023-10-12 26.17 26.23 26.15 26.16 0.0M
2023-10-11 24.97 25.16 24.97 25.16 0.0M
2023-10-10 24.95 25.25 24.95 25.25 0.0M
2023-10-09 26.53 26.53 25.73 25.79 0.0M
2023-10-06 26.21 26.21 25.95 26.21 0.0M
2023-10-05 26.53 26.55 26.53 26.55 0.0M
2023-10-04 26.35 26.46 26.35 26.46 0.0M
2023-10-03 26.20 26.67 25.93 26.58 0.0M
2023-10-02 24.98 25.90 24.98 25.67 0.0M
2023-09-29 25.01 25.01 25.01 25.01 0.0M
2023-09-28 24.45 24.68 24.43 24.68 0.0M
2023-09-27 25.65 25.65 25.00 25.31 0.0M
2023-09-26 25.51 25.73 25.40 25.73 0.0M
2023-09-25 25.33 25.44 24.93 24.99 0.0M
2023-09-22 25.12 25.17 25.09 25.16 0.0M
2023-09-21 24.68 25.03 24.68 25.03 0.0M
2023-09-20 23.59 24.30 23.46 24.30 0.0M
2023-09-19 23.99 24.08 23.99 24.08 0.0M
2023-09-18 23.76 23.95 23.74 23.95 0.0M
2023-09-15 23.54 23.79 23.54 23.69 0.0M
2023-09-14 23.41 23.41 23.27 23.27 0.0M
2023-09-13 24.05 24.12 23.85 23.98 0.0M
2023-09-12 23.75 23.75 23.75 23.75 0.0M
2023-09-11 23.38 23.70 23.38 23.70 0.0M
2023-09-08 23.81 23.81 23.54 23.73 0.0M
2023-09-07 23.20 23.72 23.20 23.59 0.0M
2023-09-06 22.99 23.27 22.84 23.15 0.0M
2023-09-05 22.85 23.00 22.81 22.99 0.0M
2023-09-01 21.63 21.74 21.63 21.72 0.0M
2023-08-31 22.00 22.16 22.00 22.16 0.0M
2023-08-30 22.23 22.34 21.97 22.11 0.0M
2023-08-29 22.83 22.83 22.32 22.32 0.0M
2023-08-28 22.85 22.91 22.85 22.91 0.0M
2023-08-25 23.13 23.74 23.13 23.27 0.0M
2023-08-24 23.10 23.34 23.10 23.33 0.0M
2023-08-23 22.81 22.91 22.81 22.91 0.0M
2023-08-22 23.17 23.51 23.17 23.37 0.0M
2023-08-21 23.22 23.37 22.97 23.32 0.0M
2023-08-18 23.23 23.23 22.86 23.08 0.0M
2023-08-17 22.63 23.24 22.63 23.24 0.0M
2023-08-16 22.41 22.76 22.30 22.75 0.0M
2023-08-15 21.90 22.27 21.90 22.25 0.0M
2023-08-14 21.91 21.91 21.78 21.78 0.0M
2023-08-11 21.55 21.71 21.50 21.56 0.0M
2023-08-10 20.78 21.50 20.77 21.50 0.0M
2023-08-09 21.43 21.43 21.16 21.33 0.0M
2023-08-08 21.60 21.60 21.02 21.02 0.0M
2023-08-07 20.81 20.81 20.72 20.72 0.0M
2023-08-04 20.83 20.98 20.69 20.98 0.0M
2023-08-03 20.95 21.23 20.83 20.93 0.0M
2023-08-02 21.04 21.04 20.71 20.77 0.0M
2023-08-01 20.50 20.50 20.42 20.42 0.0M
2023-07-31 20.36 20.40 20.26 20.26 0.0M
2023-07-28 20.68 20.68 20.48 20.63 0.0M
2023-07-27 20.48 21.02 20.48 21.02 0.0M
2023-07-26 20.42 20.63 20.42 20.53 0.0M
2023-07-25 20.84 20.84 20.70 20.80 0.0M
2023-07-24 20.74 20.77 20.74 20.77 0.0M
2023-07-21 20.70 21.03 20.66 21.03 0.0M
2023-07-20 20.76 20.97 20.72 20.86 0.0M
2023-07-19 20.58 20.65 20.53 20.53 0.0M
2023-07-18 20.83 20.83 20.77 20.77 0.0M
2023-07-17 21.61 21.61 21.24 21.27 0.0M
2023-07-14 21.67 21.67 21.67 21.67 0.0M
2023-07-13 21.29 21.29 21.29 21.29 0.0M
2023-07-12 21.45 21.53 21.39 21.53 0.0M
2023-07-11 22.11 22.25 22.00 22.00 0.0M
2023-07-10 22.84 22.84 22.40 22.44 0.0M
2023-07-07 23.21 23.21 22.63 22.96 0.0M
2023-07-06 23.14 23.92 23.14 23.48 0.0M
2023-07-05 22.22 22.79 22.22 22.79 0.0M
2023-07-03 22.40 22.40 22.12 22.12 0.0M
2023-06-30 22.44 22.44 22.30 22.37 0.0M
2023-06-29 22.84 22.84 22.50 22.50 0.0M
2023-06-28 23.46 23.46 23.24 23.24 0.0M
2023-06-27 23.90 23.90 23.16 23.25 0.0M
2023-06-26 24.31 24.31 23.59 24.06 0.0M
2023-06-23 24.43 24.53 23.83 24.53 0.0M
2023-06-22 23.74 23.74 23.61 23.67 0.0M
2023-06-21 23.25 23.25 23.07 23.13 0.0M
2023-06-20 23.19 23.26 23.19 23.22 0.0M
2023-06-16 22.90 23.20 22.75 23.07 0.0M
2023-06-15 23.25 23.29 22.90 22.90 0.0M
2023-06-14 22.60 23.32 22.41 23.32 0.0M
2023-06-13 23.08 23.08 22.44 22.60 0.0M
2023-06-12 23.03 23.21 22.96 23.09 0.0M
2023-06-09 22.71 23.18 22.71 23.18 0.0M
2023-06-08 22.37 22.73 22.37 22.73 0.0M
2023-06-07 23.55 23.55 22.37 22.37 0.0M
2023-06-06 25.01 25.44 23.52 23.52 0.0M
2023-06-05 25.49 25.49 24.69 24.94 0.0M
2023-06-02 25.24 25.24 23.82 23.82 0.0M
2023-06-01 26.02 26.14 26.02 26.14 0.0M
2023-05-31 26.11 26.74 26.11 26.50 0.0M
2023-05-30 25.26 25.90 25.26 25.90 0.0M
2023-05-26 25.93 25.98 25.60 25.62 0.0M
2023-05-25 26.21 26.69 26.06 26.24 0.0M
2023-05-24 26.00 26.11 25.93 25.98 0.0M
2023-05-23 25.00 25.36 24.75 25.30 0.0M
2023-05-22 25.34 25.34 25.11 25.29 0.0M
2023-05-19 25.02 25.69 25.02 25.69 0.0M
2023-05-18 25.94 25.94 25.21 25.22 0.0M
2023-05-17 26.11 26.11 25.74 25.74 0.0M
2023-05-16 26.60 26.98 26.60 26.98 0.0M
2023-05-15 27.00 27.00 26.35 26.35 0.0M
2023-05-12 26.54 27.15 26.54 27.06 0.0M
2023-05-11 26.90 27.08 26.77 26.79 0.0M
2023-05-10 26.22 26.54 26.22 26.43 0.0M
2023-05-09 26.47 26.47 26.47 26.47 0.0M
2023-05-08 25.70 26.43 25.70 26.23 0.0M
2023-05-05 26.89 26.89 25.85 25.96 0.0M
2023-05-04 27.62 27.65 27.27 27.27 0.0M
2023-05-03 26.11 26.70 25.81 26.70 0.0M
2023-05-02 26.18 27.20 26.18 26.57 0.0M
2023-05-01 25.91 25.91 25.17 25.59 0.0M
2023-04-28 25.73 25.73 25.46 25.57 0.0M
2023-04-27 26.35 26.36 26.09 26.09 0.0M
2023-04-26 26.30 26.90 26.30 26.88 0.0M
2023-04-25 25.61 26.60 25.61 26.60 0.0M
2023-04-24 25.07 25.07 25.07 25.07 0.0M
2023-04-21 25.26 25.26 25.07 25.07 0.0M
2023-04-20 24.93 24.93 24.93 24.93 0.0M
2023-04-19 25.16 25.16 24.74 24.74 0.0M
2023-04-18 24.84 24.84 24.84 24.84 0.0M
2023-04-17 25.00 25.00 24.57 24.61 0.0M
2023-04-14 24.55 24.88 24.35 24.88 0.0M
2023-04-13 24.48 24.52 24.48 24.52 0.0M
2023-04-12 24.68 24.94 24.68 24.94 0.0M
2023-04-11 24.50 24.50 24.32 24.47 0.0M
2023-04-10 24.83 24.83 24.83 24.83 0.0M
2023-04-06 25.63 25.63 25.41 25.42 0.0M
2023-04-05 25.58 25.75 25.45 25.45 0.0M
2023-04-04 24.21 25.15 24.21 25.10 0.0M
2023-04-03 23.90 24.08 23.90 24.08 0.0M
2023-03-31 24.50 24.50 24.17 24.17 0.0M
2023-03-30 24.58 25.06 24.58 25.06 0.0M
2023-03-29 24.94 25.34 24.94 25.06 0.0M
2023-03-28 25.32 25.32 25.32 25.32 0.0M
2023-03-27 25.24 25.59 25.19 25.37 0.0M
2023-03-24 26.73 26.96 25.98 26.03 0.0M
2023-03-23 25.75 26.58 25.21 26.44 0.0M
2023-03-22 24.73 25.95 24.73 25.94 0.0M
2023-03-21 24.66 24.95 24.61 24.82 0.0M
2023-03-20 26.40 26.40 25.17 25.67 0.0M
2023-03-17 26.06 26.43 26.06 26.41 0.0M
2023-03-16 25.56 25.62 25.06 25.06 0.0M
2023-03-15 26.00 26.53 25.78 26.01 0.0M
2023-03-14 25.86 25.86 24.28 25.09 0.0M
2023-03-13 25.80 26.35 25.24 26.04 0.0M
2023-03-10 24.19 25.07 24.19 24.88 0.0M
2023-03-09 22.46 23.62 22.46 23.62 0.0M
2023-03-08 22.83 22.83 22.44 22.59 0.0M
2023-03-07 22.60 22.79 22.60 22.67 0.0M
2023-03-06 21.42 22.40 21.42 22.30 0.0M
2023-03-03 21.69 21.69 21.17 21.25 0.0M
2023-03-02 21.76 21.76 21.76 21.76 0.0M
2023-03-01 21.99 21.99 21.86 21.86 0.0M
2023-02-28 21.67 21.88 21.65 21.88 0.0M
2023-02-27 21.48 21.90 21.45 21.90 0.0M
2023-02-24 22.25 22.38 22.01 22.01 0.0M
2023-02-23 22.15 22.15 21.68 21.68 0.0M
2023-02-22 21.87 21.97 21.66 21.97 0.0M
2023-02-21 21.16 22.10 21.16 22.07 0.0M
2023-02-17 21.28 21.28 20.83 20.83 0.0M
2023-02-16 20.85 20.85 20.85 20.85 0.0M
2023-02-15 21.38 21.38 20.65 20.65 0.0M
2023-02-14 21.28 21.34 20.85 20.95 0.0M
2023-02-13 21.44 21.44 20.89 20.89 0.0M
2023-02-10 21.88 21.88 21.43 21.47 0.0M
2023-02-09 20.83 21.60 20.83 21.50 0.0M
2023-02-08 20.74 21.06 20.70 20.95 0.0M
2023-02-07 20.92 21.06 20.30 20.30 0.0M
2023-02-06 20.37 20.74 20.37 20.59 0.0M
2023-02-03 20.10 20.10 19.80 19.95 0.0M
2023-02-02 20.35 20.35 19.68 19.83 0.0M
2023-02-01 21.36 21.63 20.79 20.82 0.0M
2023-01-31 22.29 22.29 21.53 21.53 0.0M
2023-01-30 22.39 22.61 22.23 22.61 0.0M
2023-01-27 22.31 22.31 22.12 22.12 0.0M
2023-01-26 22.04 22.81 22.04 22.04 0.0M
2023-01-25 23.10 23.10 22.47 22.48 0.0M
2023-01-24 22.72 22.72 22.62 22.62 0.0M
2023-01-23 23.03 23.03 22.49 22.50 0.0M
2023-01-20 23.78 23.79 22.99 22.99 0.0M
2023-01-19 23.82 23.99 23.61 23.76 0.0M
2023-01-18 22.40 23.28 22.26 23.28 0.0M
2023-01-17 22.47 22.55 22.46 22.50 0.0M
2023-01-13 23.00 23.10 22.33 22.33 0.0M
2023-01-12 23.20 23.40 22.72 22.72 0.0M
2023-01-11 23.54 23.69 23.34 23.34 0.0M
2023-01-10 24.82 24.82 23.90 23.90 0.0M
2023-01-09 24.23 24.51 24.12 24.49 0.0M
2023-01-06 24.61 24.61 24.37 24.40 0.0M
2023-01-05 26.08 26.08 25.54 25.59 0.0M
2023-01-04 25.16 25.45 24.85 25.21 0.1M
2023-01-03 25.28 26.10 25.21 25.85 0.0M