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
2021-12-31 62.90 62.90 62.73 62.75 0.0M
2021-12-30 62.97 62.97 62.78 62.78 0.0M
2021-12-29 62.99 63.01 62.75 62.88 0.0M
2021-12-28 62.90 62.90 62.77 62.88 0.0M
2021-12-27 62.99 62.99 62.71 62.90 0.0M
2021-12-23 62.57 63.01 62.48 62.62 0.0M
2021-12-22 62.85 62.98 62.58 62.89 0.0M
2021-12-21 62.15 62.75 62.15 62.57 0.2M
2021-12-20 62.17 62.23 61.93 62.23 0.0M
2021-12-17 62.09 62.66 62.09 62.38 0.0M
2021-12-16 61.95 62.62 61.95 62.26 0.0M
2021-12-15 62.15 62.67 62.15 62.55 0.0M
2021-12-14 62.25 62.72 62.25 62.44 0.0M
2021-12-13 62.31 62.77 62.27 62.51 0.0M
2021-12-10 62.84 62.84 62.32 62.53 0.0M
2021-12-09 62.56 62.65 62.35 62.50 0.0M
2021-12-08 62.81 63.00 62.51 62.68 0.0M
2021-12-07 62.75 62.88 62.62 62.66 0.0M
2021-12-06 62.04 62.34 61.71 62.22 0.0M
2021-12-03 61.93 62.04 61.53 61.88 0.0M
2021-12-02 61.17 61.98 61.17 61.67 0.0M
2021-12-01 61.67 62.00 61.29 61.31 0.0M
2021-11-30 61.93 62.13 61.72 61.72 0.0M
2021-11-29 61.82 62.07 61.74 62.02 0.0M
2021-11-26 62.02 62.18 61.43 61.56 0.1M
2021-11-24 62.40 62.70 62.40 62.54 0.0M
2021-11-23 62.53 62.94 62.47 62.47 0.1M
2021-11-22 62.49 62.85 62.49 62.69 0.0M
2021-11-19 62.85 62.96 62.44 62.75 0.0M
2021-11-18 62.77 62.96 62.64 62.90 0.0M
2021-11-17 62.92 63.12 62.87 62.87 0.0M
2021-11-16 62.73 63.00 62.70 62.77 0.0M
2021-11-15 62.99 63.00 62.75 62.93 0.0M
2021-11-12 62.94 63.20 62.90 62.90 0.0M
2021-11-11 63.29 63.33 63.09 63.27 0.0M
2021-11-10 62.94 63.05 62.94 63.02 0.0M
2021-11-09 62.64 62.95 62.64 62.94 0.0M
2021-11-08 62.94 62.95 62.39 62.95 0.0M
2021-11-05 62.92 63.03 62.66 62.88 0.0M
2021-11-04 62.80 62.99 62.69 62.72 0.0M
2021-11-03 62.71 62.77 62.68 62.77 0.0M
2021-11-02 62.64 62.68 62.41 62.61 0.1M
2021-11-01 62.87 62.87 62.44 62.47 0.0M
2021-10-29 62.50 62.97 62.50 62.95 0.0M
2021-10-28 62.83 62.98 62.60 62.95 0.0M
2021-10-27 63.00 63.00 62.68 62.92 0.0M
2021-10-26 62.85 63.05 62.77 62.81 0.0M
2021-10-25 63.16 63.16 62.68 62.80 0.0M
2021-10-22 63.00 63.19 62.99 62.99 0.0M
2021-10-21 62.80 63.07 62.80 62.97 0.0M
2021-10-20 63.11 63.11 63.05 63.07 0.0M
2021-10-19 62.84 63.04 62.82 62.99 0.0M
2021-10-18 62.97 62.97 62.65 62.96 0.0M
2021-10-15 63.24 63.24 62.66 62.91 0.0M
2021-10-14 62.32 62.90 62.32 62.90 0.0M
2021-10-13 62.50 62.56 62.47 62.47 0.0M
2021-10-12 62.38 62.77 62.38 62.53 0.0M
2021-10-11 62.98 62.98 62.50 62.50 0.0M
2021-10-08 62.89 62.92 62.60 62.72 0.0M
2021-10-07 62.66 62.72 62.23 62.70 0.0M
2021-10-06 62.40 62.65 62.40 62.45 0.0M
2021-10-05 62.76 62.76 62.43 62.56 0.0M
2021-10-04 62.50 62.53 62.40 62.40 0.0M
2021-10-01 63.17 63.17 62.68 62.77 0.0M
2021-09-30 63.25 63.27 63.04 63.04 0.0M
2021-09-29 62.80 63.22 62.80 63.02 0.0M
2021-09-28 63.10 63.10 62.82 63.00 0.0M
2021-09-27 63.31 63.31 63.06 63.19 0.0M
2021-09-24 63.03 63.26 62.99 63.15 0.0M
2021-09-23 63.07 63.35 62.81 63.13 0.0M
2021-09-22 62.61 62.98 62.61 62.96 0.0M
2021-09-21 62.51 62.83 62.51 62.72 0.0M
2021-09-20 62.91 63.09 62.47 63.09 0.0M
2021-09-17 63.17 63.17 62.90 62.97 0.0M
2021-09-16 63.00 63.12 63.00 63.02 0.0M
2021-09-15 62.93 63.00 62.75 62.99 0.0M
2021-09-14 62.92 62.92 62.82 62.82 0.0M
2021-09-13 63.00 63.00 62.80 62.93 0.0M
2021-09-10 62.82 62.87 62.64 62.81 0.0M
2021-09-09 62.67 62.97 62.67 62.78 0.0M
2021-09-08 62.61 63.00 62.61 62.88 0.0M
2021-09-07 63.00 63.00 62.70 62.75 0.0M
2021-09-03 62.83 62.94 62.76 62.91 0.0M
2021-09-02 62.63 62.92 62.45 62.77 0.0M
2021-09-01 63.00 63.00 62.63 62.75 0.0M
2021-08-31 62.93 62.93 62.71 62.91 0.0M
2021-08-30 62.68 62.92 62.65 62.74 0.0M
2021-08-27 62.48 62.78 62.48 62.78 0.0M
2021-08-26 62.82 62.82 62.48 62.80 0.0M
2021-08-25 62.69 62.74 62.61 62.70 0.0M
2021-08-24 62.26 62.49 62.21 62.39 0.0M
2021-08-23 62.20 62.45 62.15 62.18 0.0M
2021-08-20 62.16 62.33 62.16 62.28 0.0M
2021-08-19 62.28 62.35 62.10 62.11 0.0M
2021-08-18 62.39 62.39 62.24 62.24 0.0M
2021-08-17 62.26 62.28 61.97 62.20 0.0M
2021-08-16 62.34 62.41 62.25 62.38 0.0M
2021-08-13 62.47 62.47 62.38 62.39 0.0M
2021-08-12 62.40 62.40 62.25 62.34 0.0M
2021-08-11 62.37 62.44 62.21 62.21 0.0M
2021-08-10 62.45 62.49 62.23 62.43 0.0M
2021-08-09 62.12 62.45 62.12 62.22 0.0M
2021-08-06 62.20 62.36 62.08 62.29 0.0M
2021-08-05 62.22 62.23 62.00 62.14 0.1M
2021-08-04 61.89 62.04 61.89 61.97 0.1M
2021-08-03 62.18 62.18 62.03 62.10 0.0M
2021-08-02 62.33 62.33 62.21 62.21 0.0M
2021-07-30 62.64 62.66 62.51 62.58 0.0M
2021-07-29 62.69 62.74 62.61 62.72 0.0M
2021-07-28 62.44 62.62 62.41 62.54 0.0M
2021-07-27 62.68 62.68 62.50 62.57 0.0M
2021-07-26 62.75 62.76 62.69 62.70 0.0M
2021-07-23 62.81 62.81 62.76 62.76 0.0M
2021-07-22 62.75 62.75 62.56 62.69 0.0M
2021-07-21 62.45 62.63 62.20 62.57 0.0M
2021-07-20 62.09 62.32 62.00 62.29 0.0M
2021-07-19 62.59 62.60 61.92 62.19 0.1M
2021-07-16 62.96 62.96 62.63 62.65 0.0M
2021-07-15 62.68 62.91 62.68 62.91 0.0M
2021-07-14 62.95 63.09 62.86 62.89 0.0M
2021-07-13 62.90 63.01 62.80 62.92 0.0M
2021-07-12 62.90 62.94 62.88 62.88 0.0M
2021-07-09 63.05 63.05 62.80 62.91 0.0M
2021-07-08 62.89 62.91 62.69 62.77 0.0M
2021-07-07 63.10 63.11 62.84 62.96 0.0M
2021-07-06 63.01 63.10 62.85 63.03 0.0M
2021-07-02 63.14 63.15 63.01 63.13 0.0M
2021-07-01 63.04 63.11 62.98 63.06 0.0M
2021-06-30 63.27 63.27 63.04 63.17 0.0M
2021-06-29 63.39 63.39 63.03 63.19 0.0M
2021-06-28 63.06 63.13 62.93 63.05 0.0M
2021-06-25 63.09 63.11 63.05 63.10 0.0M
2021-06-24 63.01 63.01 62.93 62.97 0.0M
2021-06-23 62.73 62.95 62.73 62.95 0.0M
2021-06-22 62.95 62.95 62.78 62.81 0.0M
2021-06-21 62.76 62.88 62.74 62.81 0.0M
2021-06-18 62.80 62.83 62.66 62.66 0.0M
2021-06-17 62.77 62.86 62.77 62.83 0.0M
2021-06-16 62.74 62.78 62.64 62.74 0.0M
2021-06-15 62.70 62.77 62.69 62.75 0.0M
2021-06-14 62.68 62.76 62.68 62.76 0.0M
2021-06-11 62.66 62.70 62.65 62.69 0.0M
2021-06-10 62.72 62.72 62.66 62.71 0.0M
2021-06-09 62.61 62.70 62.58 62.64 0.0M
2021-06-08 62.78 62.78 62.66 62.72 0.0M
2021-06-07 62.55 62.66 62.55 62.66 0.0M
2021-06-04 62.55 62.67 62.55 62.63 0.0M
2021-06-03 62.59 62.68 62.57 62.68 0.0M
2021-06-02 62.55 62.66 62.53 62.64 0.0M
2021-06-01 62.42 62.58 62.42 62.53 0.0M
2021-05-28 62.45 62.81 62.45 62.71 0.0M
2021-05-27 62.85 62.85 62.75 62.79 0.0M
2021-05-26 63.67 63.67 62.41 62.62 0.0M
2021-05-25 62.69 62.70 62.62 62.66 0.0M
2021-05-24 62.68 62.69 62.62 62.62 0.0M
2021-05-21 62.48 62.61 62.48 62.61 0.0M
2021-05-20 62.33 62.69 62.33 62.45 0.0M
2021-05-19 62.58 62.69 62.35 62.40 0.0M
2021-05-18 62.80 62.80 62.60 62.61 0.0M
2021-05-17 62.60 62.70 62.60 62.69 0.0M
2021-05-14 62.63 62.71 62.60 62.68 0.0M
2021-05-13 62.80 63.04 62.59 62.60 0.0M
2021-05-12 62.58 62.90 62.41 62.66 0.0M
2021-05-11 62.80 62.91 62.58 62.91 0.0M
2021-05-10 62.88 62.89 62.78 62.87 0.0M
2021-05-07 63.15 63.15 62.81 62.88 0.0M
2021-05-06 63.04 63.07 62.85 62.90 0.0M
2021-05-05 62.91 62.98 62.86 62.89 0.0M
2021-05-04 62.74 62.85 62.73 62.78 0.0M
2021-05-03 63.13 63.13 62.80 62.87 0.0M
2021-04-30 63.15 63.20 63.01 63.05 0.0M
2021-04-29 63.18 63.20 63.07 63.18 0.0M
2021-04-28 63.13 63.20 62.90 63.06 0.0M
2021-04-27 63.15 63.15 62.79 63.00 0.0M
2021-04-26 62.61 63.09 62.61 62.84 0.0M
2021-04-23 62.80 63.00 62.61 62.88 0.0M
2021-04-22 62.74 62.99 62.64 62.75 0.0M
2021-04-21 62.79 62.79 62.55 62.64 0.0M
2021-04-20 62.74 62.80 62.63 62.66 0.1M
2021-04-19 62.85 62.96 62.66 62.69 0.1M
2021-04-16 63.03 63.03 62.75 62.90 0.0M
2021-04-15 63.12 63.12 62.83 62.95 0.0M
2021-04-14 62.85 63.03 62.73 62.73 0.1M
2021-04-13 63.13 63.23 62.90 63.09 0.0M
2021-04-12 62.95 63.23 62.95 63.15 0.0M
2021-04-09 63.10 63.26 62.99 63.14 0.0M
2021-04-08 63.71 63.71 63.07 63.18 0.0M
2021-04-07 64.52 64.52 62.93 63.29 0.0M
2021-04-06 63.37 63.45 63.14 63.32 0.1M
2021-04-05 62.91 63.16 62.84 62.96 0.0M
2021-04-01 63.46 63.46 62.90 63.04 0.0M
2021-03-31 62.83 63.26 62.83 63.24 0.0M
2021-03-30 63.19 63.19 62.70 62.81 0.0M
2021-03-29 63.02 63.02 62.79 62.92 0.0M
2021-03-26 62.55 62.89 62.55 62.70 0.0M
2021-03-25 62.59 62.74 62.52 62.52 0.0M
2021-03-24 62.95 62.95 62.56 62.65 0.0M
2021-03-23 62.20 62.79 62.20 62.55 0.0M
2021-03-22 62.00 62.64 62.00 62.50 0.0M
2021-03-19 62.07 62.56 62.00 62.48 0.0M
2021-03-18 62.09 62.44 62.09 62.10 0.0M
2021-03-17 62.44 62.61 62.37 62.47 0.0M
2021-03-16 62.57 62.73 62.41 62.54 0.0M
2021-03-15 62.94 62.94 62.37 62.42 0.0M
2021-03-12 62.59 62.63 62.47 62.48 0.0M
2021-03-11 62.77 62.77 62.41 62.51 0.0M
2021-03-10 62.46 62.50 62.22 62.31 0.0M
2021-03-09 62.15 62.39 62.15 62.25 0.0M
2021-03-08 62.64 62.64 62.09 62.28 0.0M
2021-03-05 62.96 62.96 62.23 62.37 0.0M
2021-03-04 62.06 62.32 62.05 62.26 0.0M
2021-03-03 62.14 62.35 62.14 62.32 0.0M
2021-03-02 62.27 62.29 62.13 62.13 0.0M
2021-03-01 62.30 62.57 62.22 62.35 0.0M
2021-02-26 62.97 62.97 62.46 62.48 0.1M
2021-02-25 62.65 62.69 62.34 62.43 0.0M
2021-02-24 62.34 62.74 62.34 62.69 0.0M
2021-02-23 62.86 62.93 62.31 62.80 0.0M
2021-02-22 62.35 62.82 62.35 62.62 0.1M
2021-02-19 63.09 63.15 62.65 62.73 0.0M
2021-02-18 63.97 63.97 62.35 62.56 0.0M
2021-02-17 62.77 62.90 62.58 62.88 0.0M
2021-02-16 62.94 62.98 62.66 62.90 0.0M
2021-02-12 62.60 62.90 62.56 62.86 0.0M
2021-02-11 62.30 62.83 62.30 62.51 0.0M
2021-02-10 62.72 62.82 62.42 62.54 0.0M
2021-02-09 62.33 62.75 62.25 62.69 0.0M
2021-02-08 62.32 62.53 62.32 62.51 0.0M
2021-02-05 62.64 62.80 62.44 62.53 0.0M
2021-02-04 62.26 62.52 62.24 62.50 0.0M
2021-02-03 61.85 62.38 61.85 62.24 0.0M
2021-02-02 61.95 62.45 61.95 62.11 0.0M
2021-02-01 62.05 62.65 62.05 62.33 0.0M
2021-01-29 64.04 64.04 62.19 62.25 0.0M
2021-01-28 62.30 62.56 62.26 62.38 0.0M
2021-01-27 63.65 63.65 62.11 62.30 0.0M
2021-01-26 63.69 63.69 62.41 62.41 0.0M
2021-01-25 63.40 63.40 62.50 62.67 0.0M
2021-01-22 62.43 62.69 62.43 62.60 0.0M
2021-01-21 62.42 63.04 62.33 62.70 0.0M
2021-01-20 62.67 63.99 62.56 62.75 0.1M
2021-01-19 62.15 62.59 61.94 62.43 0.0M
2021-01-15 62.20 62.40 62.15 62.15 0.0M
2021-01-14 62.55 62.55 62.48 62.48 0.0M
2021-01-13 62.36 62.39 62.25 62.25 0.0M
2021-01-12 62.30 62.30 62.15 62.23 0.0M
2021-01-11 62.31 62.40 62.26 62.27 0.0M
2021-01-08 62.70 62.70 62.37 62.46 0.0M
2021-01-07 62.30 62.48 62.30 62.40 0.0M
2021-01-06 62.18 62.27 62.08 62.08 0.0M
2021-01-05 62.08 62.16 61.78 62.16 0.0M
2021-01-04 62.35 62.42 62.15 62.17 0.0M