ProShares High Yield—Interest Rate Hedged (HYHG)

HYHG
🏛️ 미국 →
65.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 64.85 65.45 64.85 65.10 0.0M
2025-09-25 65.01 65.18 64.96 65.17 0.0M
2025-09-24 65.11 65.59 65.08 65.15 0.0M
2025-09-23 65.37 66.15 65.05 65.20 0.0M
2025-09-22 64.83 66.34 64.83 65.34 0.0M
2025-09-19 65.07 65.20 65.06 65.08 0.0M
2025-09-18 64.98 65.52 64.90 65.12 0.0M
2025-09-17 64.72 64.94 64.70 64.94 0.0M
2025-09-16 64.84 64.89 64.78 64.80 0.0M
2025-09-15 64.70 64.91 64.68 64.83 0.0M
2025-09-12 64.88 64.88 64.66 64.84 0.0M
2025-09-11 64.59 64.76 64.50 64.58 0.0M
2025-09-10 64.40 64.59 64.40 64.49 0.0M
2025-09-09 64.41 64.52 64.41 64.48 0.0M
2025-09-08 64.75 64.75 64.42 64.42 0.0M
2025-09-05 65.05 65.10 64.40 64.47 0.0M
2025-09-04 64.59 65.05 64.45 65.05 0.0M
2025-09-03 64.29 64.62 64.29 64.50 0.0M
2025-09-02 64.34 64.52 64.32 64.46 0.0M
2025-08-29 64.75 64.93 64.58 64.86 0.0M
2025-08-28 64.57 65.34 64.57 64.90 0.0M
2025-08-27 65.26 65.29 64.75 65.07 0.0M
2025-08-26 64.86 65.04 64.77 64.89 0.0M
2025-08-25 65.01 65.03 64.84 64.84 0.0M
2025-08-22 64.53 64.93 64.53 64.81 0.0M
2025-08-21 64.62 64.79 64.60 64.61 0.0M
2025-08-20 64.80 64.80 64.44 64.57 0.0M
2025-08-19 64.78 64.80 64.60 64.69 0.0M
2025-08-18 64.51 64.83 64.51 64.69 0.0M
2025-08-15 64.69 64.79 64.49 64.52 0.0M
2025-08-14 64.55 64.84 64.53 64.68 0.0M
2025-08-13 64.80 64.80 64.52 64.71 0.0M
2025-08-12 64.54 64.82 64.51 64.82 0.0M
2025-08-11 64.79 64.79 64.47 64.62 0.0M
2025-08-08 64.45 64.73 64.38 64.38 0.0M
2025-08-07 64.62 64.68 64.37 64.50 0.0M
2025-08-06 64.52 64.55 64.37 64.52 0.0M
2025-08-05 64.24 64.59 64.18 64.59 0.0M
2025-08-04 64.05 64.35 63.95 64.25 0.0M
2025-08-01 64.28 65.51 63.58 64.04 0.0M
2025-07-31 65.60 65.60 64.69 64.94 0.0M
2025-07-30 64.83 64.83 64.67 64.78 0.0M
2025-07-29 64.79 65.06 64.68 64.90 0.0M
2025-07-28 64.82 65.12 64.77 64.93 0.0M
2025-07-25 64.65 65.30 64.55 65.10 0.0M
2025-07-24 64.99 65.00 64.76 64.78 0.0M
2025-07-23 64.89 65.00 64.89 64.98 0.0M
2025-07-22 65.00 65.00 64.59 64.89 0.0M
2025-07-21 64.91 64.94 64.63 64.89 0.0M
2025-07-18 64.55 64.85 64.55 64.74 0.0M
2025-07-17 64.83 64.83 64.50 64.61 0.0M
2025-07-16 64.57 65.00 64.45 64.75 0.0M
2025-07-15 64.60 64.84 64.60 64.63 0.0M
2025-07-14 64.45 64.92 64.45 64.71 0.0M
2025-07-11 64.67 64.88 64.65 64.78 0.0M
2025-07-10 64.71 64.98 64.47 64.67 0.0M
2025-07-09 64.45 65.00 64.45 64.50 0.0M
2025-07-08 64.57 65.00 64.45 64.73 0.0M
2025-07-07 64.86 64.88 64.51 64.81 0.0M
2025-07-03 65.00 65.00 64.80 64.88 0.0M
2025-07-02 64.78 64.82 64.57 64.78 0.0M
2025-07-01 64.65 64.76 64.39 64.50 0.0M
2025-06-30 64.80 65.00 64.75 64.80 0.0M
2025-06-27 64.89 64.89 64.67 64.70 0.0M
2025-06-26 64.51 64.66 64.50 64.64 0.0M
2025-06-25 64.83 64.83 64.41 64.51 0.1M
2025-06-24 64.60 64.72 64.16 64.48 0.0M
2025-06-23 64.10 64.61 64.10 64.46 0.0M
2025-06-20 64.40 64.64 64.31 64.36 0.0M
2025-06-18 64.25 64.42 64.25 64.33 0.0M
2025-06-17 64.29 64.58 64.17 64.34 0.0M
2025-06-16 64.66 64.66 64.36 64.52 0.0M
2025-06-13 64.21 64.44 64.20 64.31 0.0M
2025-06-12 64.40 64.52 64.08 64.30 0.0M
2025-06-11 64.29 64.53 64.28 64.40 0.0M
2025-06-10 64.42 64.71 64.22 64.41 0.0M
2025-06-09 64.40 64.68 64.37 64.63 0.0M
2025-06-06 64.83 64.83 63.90 64.78 0.0M
2025-06-05 64.09 64.50 64.09 64.32 0.0M
2025-06-04 64.55 64.55 63.77 64.25 0.0M
2025-06-03 64.30 64.60 64.17 64.29 0.0M
2025-06-02 64.63 64.63 64.05 64.44 0.0M
2025-05-30 64.35 64.76 64.35 64.54 0.0M
2025-05-29 64.69 64.80 64.36 64.58 0.0M
2025-05-28 64.36 64.76 64.34 64.55 0.0M
2025-05-27 64.54 64.64 64.20 64.20 0.1M
2025-05-23 63.50 64.69 63.50 64.19 0.0M
2025-05-22 64.23 64.23 63.80 64.10 0.0M
2025-05-21 64.39 64.41 63.96 64.11 0.0M
2025-05-20 64.34 64.46 64.15 64.39 0.0M
2025-05-19 64.10 64.69 63.38 64.42 0.0M
2025-05-16 63.38 64.98 63.38 64.52 0.0M
2025-05-15 64.60 64.65 63.96 64.51 0.0M
2025-05-14 64.85 65.00 64.63 64.63 0.0M
2025-05-13 64.71 64.99 64.28 64.99 0.0M
2025-05-12 64.83 64.83 64.18 64.44 0.0M
2025-05-09 63.24 64.39 62.96 63.83 0.0M
2025-05-08 62.96 64.00 62.96 63.83 0.0M
2025-05-07 63.84 63.84 62.96 62.96 0.0M
2025-05-06 63.14 63.75 63.14 63.50 0.0M
2025-05-05 63.55 63.73 63.10 63.36 0.0M
2025-05-02 63.75 63.87 62.98 63.36 0.0M
2025-05-01 62.81 64.00 62.81 63.58 0.0M
2025-04-30 63.66 63.66 62.72 63.19 0.0M
2025-04-29 64.00 64.00 62.32 63.45 0.0M
2025-04-28 64.00 64.00 63.26 63.81 0.0M
2025-04-25 63.74 63.88 63.50 63.69 0.0M
2025-04-24 63.31 63.65 63.25 63.65 0.0M
2025-04-23 63.68 63.98 63.25 63.44 0.0M
2025-04-22 62.97 63.20 62.40 63.20 0.0M
2025-04-21 62.58 62.78 62.20 62.25 0.0M
2025-04-17 62.94 63.05 62.65 62.77 0.0M
2025-04-16 62.46 63.01 61.70 62.52 0.0M
2025-04-15 62.71 63.09 61.08 62.40 0.0M
2025-04-14 63.25 63.54 62.81 63.10 0.0M
2025-04-11 62.66 63.20 62.26 62.75 0.0M
2025-04-10 63.25 63.25 61.83 61.90 0.0M
2025-04-09 60.72 63.91 60.51 63.29 0.0M
2025-04-08 62.20 62.22 60.55 61.25 0.1M
2025-04-07 60.75 62.43 59.66 61.34 0.1M
2025-04-04 61.56 63.95 60.19 61.52 0.0M
2025-04-03 63.79 64.34 61.90 63.17 0.0M
2025-04-02 63.73 63.97 63.73 63.97 0.0M
2025-04-01 63.59 63.74 63.40 63.61 0.0M
2025-03-31 63.89 64.08 63.57 64.05 0.0M
2025-03-28 64.40 64.88 63.87 64.88 0.0M
2025-03-27 64.50 65.98 64.23 64.50 0.0M
2025-03-26 64.86 65.00 64.57 64.66 0.0M
2025-03-25 65.25 65.98 64.92 65.00 0.0M
2025-03-24 64.36 65.25 64.36 65.06 0.0M
2025-03-21 65.10 65.10 64.36 64.68 0.0M
2025-03-20 64.52 65.12 64.04 64.92 0.0M
2025-03-19 64.89 65.12 64.40 64.70 0.0M
2025-03-18 64.66 64.73 64.38 64.41 0.0M
2025-03-17 64.53 64.60 64.33 64.43 0.0M
2025-03-14 64.22 64.88 64.20 64.66 0.0M
2025-03-13 64.49 64.49 63.96 64.04 0.0M
2025-03-12 65.35 65.35 64.36 64.64 0.0M
2025-03-11 64.52 64.57 64.32 64.43 0.0M
2025-03-10 65.10 65.15 64.57 64.75 0.0M
2025-03-07 65.07 65.10 64.83 65.09 0.0M
2025-03-06 65.14 65.25 64.90 65.10 0.0M
2025-03-05 65.94 66.25 64.66 65.27 0.0M
2025-03-04 64.69 65.72 64.43 64.82 0.0M
2025-03-03 65.65 65.65 64.90 65.04 0.0M
2025-02-28 65.47 66.89 65.32 66.89 0.1M
2025-02-27 65.94 65.94 65.11 65.37 0.1M
2025-02-26 65.90 65.95 65.54 65.88 0.0M
2025-02-25 65.76 65.76 65.50 65.71 0.0M
2025-02-24 65.60 65.84 65.60 65.84 0.0M
2025-02-21 65.90 66.38 65.85 65.85 0.0M
2025-02-20 66.06 66.96 66.00 66.96 0.0M
2025-02-19 66.24 66.24 66.00 66.18 0.0M
2025-02-18 65.97 66.31 65.96 66.30 0.0M
2025-02-14 66.20 66.30 66.03 66.13 0.0M
2025-02-13 66.22 66.22 65.77 66.10 0.0M
2025-02-12 65.88 66.04 65.70 66.02 0.0M
2025-02-11 66.01 66.01 65.75 65.99 0.0M
2025-02-10 65.92 66.04 65.82 65.84 0.0M
2025-02-07 66.10 66.10 65.82 65.94 0.0M
2025-02-06 66.01 66.01 65.60 65.99 0.0M
2025-02-05 65.70 65.94 65.66 65.80 0.0M
2025-02-04 65.72 66.03 65.72 65.74 0.0M
2025-02-03 65.85 66.00 65.63 66.00 0.0M
2025-01-31 66.49 66.49 66.13 66.33 0.0M
2025-01-30 66.26 66.39 66.11 66.13 0.1M
2025-01-29 66.26 66.30 66.06 66.17 0.0M
2025-01-28 66.35 66.37 66.09 66.26 0.0M
2025-01-27 66.16 66.39 66.08 66.27 0.0M
2025-01-24 66.44 66.46 66.20 66.39 0.0M
2025-01-23 66.36 66.50 66.20 66.35 0.0M
2025-01-22 66.41 66.48 66.23 66.39 0.0M
2025-01-21 66.30 66.40 66.06 66.35 0.0M
2025-01-17 66.50 66.50 65.93 66.17 0.0M
2025-01-16 65.99 66.20 65.94 65.99 0.0M
2025-01-15 66.00 66.20 65.70 66.20 0.0M
2025-01-14 65.69 65.93 65.69 65.70 0.0M
2025-01-13 65.80 65.89 65.58 65.67 0.0M
2025-01-10 65.88 65.88 65.50 65.57 0.1M
2025-01-08 66.50 66.50 65.70 65.76 0.0M
2025-01-07 65.98 65.98 65.57 65.72 0.0M
2025-01-06 65.76 66.76 65.73 65.96 0.0M
2025-01-03 65.37 65.94 65.10 65.67 0.0M
2025-01-02 66.24 66.24 65.00 65.18 0.0M