ProShares Inflation Expectations ETF (RINF)

RINF
🏛️ 미국 →
32.44
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
2022-12-30 32.73 32.98 32.63 32.96 0.1M
2022-12-29 32.90 32.90 32.60 32.69 0.1M
2022-12-28 32.65 32.85 32.65 32.81 0.0M
2022-12-27 32.61 32.71 32.54 32.59 0.0M
2022-12-23 32.05 32.09 31.95 32.05 0.0M
2022-12-22 32.38 32.43 31.77 31.79 0.0M
2022-12-21 32.78 32.85 32.73 32.75 0.0M
2022-12-20 32.36 32.50 32.29 32.44 0.1M
2022-12-19 31.61 31.71 31.59 31.62 0.0M
2022-12-16 31.71 31.77 31.23 31.24 0.0M
2022-12-15 31.62 31.69 31.19 31.62 0.0M
2022-12-14 32.29 32.31 31.63 31.67 0.0M
2022-12-13 32.43 32.94 32.43 32.61 0.0M
2022-12-12 32.98 33.41 32.98 33.25 0.0M
2022-12-09 33.01 33.23 32.99 33.22 0.0M
2022-12-08 33.36 33.43 33.11 33.37 0.0M
2022-12-07 33.09 33.11 32.75 32.98 0.1M
2022-12-06 34.01 34.01 33.48 33.63 0.0M
2022-12-05 34.29 34.42 32.60 34.42 0.0M
2022-12-02 33.76 34.68 33.70 34.65 0.0M
2022-12-01 33.81 34.11 33.64 33.78 0.1M
2022-11-30 33.26 34.04 33.23 34.04 0.0M
2022-11-29 33.03 33.04 32.88 32.98 0.0M
2022-11-28 33.52 33.53 33.10 33.11 0.0M
2022-11-25 33.68 33.69 33.60 33.65 0.0M
2022-11-23 33.29 33.60 33.19 33.60 0.1M
2022-11-22 33.94 33.96 33.50 33.50 0.1M
2022-11-21 33.25 33.90 33.17 33.88 0.1M
2022-11-18 33.59 33.65 33.14 33.23 0.2M
2022-11-17 33.78 33.80 33.35 33.67 0.0M
2022-11-16 34.29 34.40 33.86 33.89 0.0M
2022-11-15 34.56 34.74 34.56 34.65 0.1M
2022-11-14 34.67 34.77 34.49 34.61 0.2M
2022-11-11 34.93 34.93 34.44 34.60 0.1M
2022-11-10 34.56 35.00 34.55 35.00 0.1M
2022-11-09 35.60 35.60 35.01 35.09 0.1M
2022-11-08 35.99 35.99 35.43 35.50 0.1M
2022-11-07 35.41 35.92 35.41 35.88 0.0M
2022-11-04 34.65 35.19 34.64 35.14 0.0M
2022-11-03 35.04 35.04 34.43 34.43 0.0M
2022-11-02 35.07 35.25 34.99 35.06 0.0M
2022-11-01 35.31 35.43 35.04 35.09 0.0M
2022-10-31 35.26 35.44 35.26 35.36 0.0M
2022-10-28 34.83 35.03 34.79 34.93 0.1M
2022-10-27 34.36 34.36 34.11 34.25 0.0M
2022-10-26 34.58 34.67 34.11 34.13 0.0M
2022-10-25 35.28 35.28 34.86 34.98 0.0M
2022-10-24 35.46 36.14 35.45 36.12 0.0M
2022-10-21 35.45 35.55 35.06 35.16 0.1M
2022-10-20 34.36 35.01 34.36 34.90 0.0M
2022-10-19 33.74 34.21 33.66 34.21 0.0M
2022-10-18 34.02 34.11 33.64 33.77 0.0M
2022-10-17 33.92 34.30 33.92 34.30 0.0M
2022-10-14 32.97 33.85 32.97 33.79 0.0M
2022-10-13 32.93 32.99 32.74 32.97 0.0M
2022-10-12 33.03 33.11 32.54 32.65 0.0M
2022-10-11 32.15 32.56 32.15 32.56 0.0M
2022-10-10 31.99 32.29 31.99 32.18 0.1M
2022-10-07 31.49 31.82 31.49 31.80 0.0M
2022-10-06 31.54 31.55 31.37 31.41 0.0M
2022-10-05 31.88 31.88 31.49 31.50 0.0M
2022-10-04 32.05 32.05 31.61 31.63 0.1M
2022-10-03 31.27 31.98 31.21 31.79 0.0M
2022-09-30 31.22 31.27 30.94 31.25 0.0M
2022-09-29 32.00 32.00 31.32 31.34 0.0M
2022-09-28 32.23 32.30 32.17 32.26 0.0M
2022-09-27 32.28 32.40 32.28 32.36 0.0M
2022-09-26 32.53 32.61 32.25 32.25 0.0M
2022-09-23 32.44 32.74 32.43 32.53 0.0M
2022-09-22 32.72 32.87 32.43 32.54 0.0M
2022-09-21 32.72 32.92 32.54 32.54 0.0M
2022-09-20 32.56 32.89 32.56 32.85 0.0M
2022-09-19 32.64 32.74 32.26 32.43 0.0M
2022-09-16 33.13 33.13 32.70 32.74 0.0M
2022-09-15 33.18 33.29 33.06 33.15 0.0M
2022-09-14 33.36 33.36 32.97 33.18 0.1M
2022-09-13 33.02 33.25 33.02 33.25 0.0M
2022-09-12 33.21 33.21 32.85 33.01 0.0M
2022-09-09 33.21 33.40 33.21 33.33 0.0M
2022-09-08 33.47 33.54 33.29 33.29 0.0M
2022-09-07 33.61 33.67 33.50 33.50 0.0M
2022-09-06 33.71 34.02 33.63 33.72 0.0M
2022-09-02 33.25 33.49 33.10 33.49 0.1M
2022-09-01 33.10 33.13 33.00 33.02 0.1M
2022-08-31 33.37 33.43 32.88 33.08 0.0M
2022-08-30 33.37 33.48 33.23 33.34 0.0M
2022-08-29 33.43 33.45 33.33 33.43 0.0M
2022-08-26 33.62 33.62 33.32 33.45 0.1M
2022-08-25 33.80 33.83 33.35 33.39 0.0M
2022-08-24 33.46 33.66 33.43 33.59 0.0M
2022-08-23 33.61 33.61 33.20 33.38 0.0M
2022-08-22 33.47 33.57 33.31 33.31 0.0M
2022-08-19 33.13 33.27 33.12 33.26 0.0M
2022-08-18 32.00 32.69 31.89 32.55 0.0M
2022-08-17 32.04 32.08 31.89 31.98 0.0M
2022-08-16 31.74 31.96 31.72 31.91 0.0M
2022-08-15 31.60 31.67 31.52 31.64 0.0M
2022-08-12 31.85 32.09 31.82 32.00 0.0M
2022-08-11 31.64 31.96 31.60 31.88 0.0M
2022-08-10 31.62 31.66 31.46 31.48 0.0M
2022-08-09 31.88 31.88 31.62 31.63 0.0M
2022-08-08 31.94 31.94 31.85 31.90 0.0M
2022-08-05 31.70 31.93 31.66 31.84 0.0M
2022-08-04 31.61 31.61 31.43 31.59 0.0M
2022-08-03 31.63 31.85 31.63 31.68 0.0M
2022-08-02 31.23 31.44 31.21 31.38 0.0M
2022-08-01 32.11 32.11 31.75 31.75 0.0M
2022-07-29 32.19 32.32 32.17 32.30 0.0M
2022-07-28 31.94 31.99 31.75 31.99 0.0M
2022-07-27 31.06 31.68 31.06 31.68 0.0M
2022-07-26 31.03 31.19 30.97 31.03 0.0M
2022-07-25 31.05 31.29 31.02 31.05 0.1M
2022-07-22 30.83 31.11 30.78 30.96 0.0M
2022-07-21 31.04 31.13 30.64 31.05 0.0M
2022-07-20 31.53 31.72 31.35 31.41 0.0M
2022-07-19 31.54 31.81 31.54 31.80 0.0M
2022-07-18 31.70 31.70 31.49 31.50 0.0M
2022-07-15 31.41 31.58 31.29 31.53 0.0M
2022-07-14 31.23 31.40 31.20 31.30 0.0M
2022-07-13 31.38 31.40 31.11 31.11 0.0M
2022-07-12 30.83 31.07 30.59 31.00 0.0M
2022-07-11 31.48 31.59 31.13 31.16 0.0M
2022-07-08 31.76 31.76 31.56 31.64 0.0M
2022-07-07 31.50 31.68 31.31 31.31 0.0M
2022-07-06 30.85 31.12 30.83 31.03 0.1M
2022-07-05 31.24 31.33 30.96 31.11 0.3M
2022-07-01 31.50 31.55 31.14 31.15 0.1M
2022-06-30 31.76 31.88 30.88 30.88 0.0M
2022-06-29 32.56 32.56 31.55 31.73 0.0M
2022-06-28 32.97 33.01 32.65 32.65 0.0M
2022-06-27 33.49 33.62 33.17 33.17 0.1M
2022-06-24 33.08 33.21 32.96 33.20 0.0M
2022-06-23 33.19 33.19 32.73 32.81 0.1M
2022-06-22 33.32 33.32 33.10 33.27 0.0M
2022-06-21 33.57 33.71 33.43 33.53 0.0M
2022-06-17 33.36 33.36 32.93 33.25 0.0M
2022-06-16 33.65 33.66 33.35 33.45 0.1M
2022-06-15 33.24 34.00 33.19 33.94 0.1M
2022-06-14 33.33 33.38 33.08 33.25 0.1M
2022-06-13 33.93 33.98 33.69 33.86 0.1M
2022-06-10 34.18 34.30 34.02 34.06 0.1M
2022-06-09 34.26 34.26 34.10 34.14 0.1M
2022-06-08 34.18 34.28 34.11 34.20 0.0M
2022-06-07 34.32 34.32 33.95 34.04 0.0M
2022-06-06 34.53 34.55 34.32 34.46 0.0M
2022-06-03 33.59 34.55 33.57 34.55 0.0M
2022-06-02 33.12 33.45 33.09 33.45 0.0M
2022-06-01 32.75 33.06 32.74 32.93 0.0M
2022-05-31 32.57 33.06 32.57 32.83 0.0M
2022-05-27 32.25 32.43 32.16 32.40 0.0M
2022-05-26 31.93 32.23 31.88 32.18 0.1M
2022-05-25 32.13 32.23 31.83 31.85 0.2M
2022-05-24 32.29 32.40 32.13 32.34 0.0M
2022-05-23 32.25 32.63 32.23 32.47 0.0M
2022-05-20 32.68 32.79 31.89 32.17 0.0M
2022-05-19 33.41 33.41 32.62 32.69 0.0M
2022-05-18 33.94 34.07 33.58 33.82 0.0M
2022-05-17 33.90 33.92 33.63 33.69 0.0M
2022-05-16 33.87 33.87 33.44 33.45 0.0M
2022-05-13 32.93 33.74 32.93 33.69 0.2M
2022-05-12 33.46 33.46 32.53 32.86 0.0M
2022-05-11 32.99 33.67 32.99 33.63 0.0M
2022-05-10 32.88 32.94 32.67 32.82 0.1M
2022-05-09 34.10 34.10 33.43 33.50 0.2M
2022-05-06 33.83 34.38 33.75 34.23 0.2M
2022-05-05 33.97 34.35 33.89 33.96 0.1M
2022-05-04 33.16 33.66 33.16 33.55 0.0M
2022-05-03 32.91 33.32 32.91 33.12 0.0M
2022-05-02 33.75 33.86 32.82 32.84 0.1M
2022-04-29 34.22 34.37 33.27 33.72 0.1M
2022-04-28 33.70 34.00 33.51 33.91 0.1M
2022-04-27 33.01 33.34 32.91 33.34 0.0M
2022-04-26 33.08 33.08 32.73 32.91 0.1M
2022-04-25 33.60 33.60 33.18 33.35 0.0M
2022-04-22 34.53 34.53 33.93 33.93 0.1M
2022-04-21 34.03 34.55 33.93 34.43 0.2M
2022-04-20 33.49 33.49 33.34 33.37 0.1M
2022-04-19 34.14 34.14 33.74 33.94 0.0M
2022-04-18 33.48 33.77 33.48 33.71 0.0M
2022-04-14 32.96 33.81 32.88 33.76 0.0M
2022-04-13 32.80 32.80 32.32 32.46 0.1M
2022-04-12 33.08 33.12 32.94 32.99 0.0M
2022-04-11 32.96 33.49 32.96 33.49 0.0M
2022-04-08 32.62 32.95 32.56 32.95 0.0M
2022-04-07 32.48 32.66 32.46 32.46 0.0M
2022-04-06 32.92 32.92 32.32 32.36 0.0M
2022-04-05 32.54 32.62 32.51 32.62 0.0M
2022-04-04 31.99 32.30 31.99 32.13 0.0M
2022-04-01 32.04 32.25 31.96 32.03 0.0M
2022-03-31 32.15 32.52 31.98 32.05 0.0M
2022-03-30 32.32 32.32 31.90 32.14 0.0M
2022-03-29 31.96 32.36 31.84 31.99 0.0M
2022-03-28 32.61 32.67 32.35 32.39 0.0M
2022-03-25 32.37 32.90 32.37 32.69 0.0M
2022-03-24 33.21 33.22 32.50 32.50 0.0M
2022-03-23 32.74 32.88 32.64 32.70 0.0M
2022-03-22 33.01 33.16 32.85 32.92 0.0M
2022-03-21 32.70 33.09 32.69 33.09 0.0M
2022-03-18 32.57 32.74 32.36 32.39 0.0M
2022-03-17 31.72 32.86 31.60 32.77 0.0M
2022-03-16 32.25 32.30 31.84 31.93 0.0M
2022-03-15 32.93 32.93 32.35 32.35 0.1M
2022-03-14 33.50 33.50 33.10 33.40 0.0M
2022-03-11 32.90 33.14 32.75 33.06 0.0M
2022-03-10 32.62 32.72 32.35 32.69 0.0M
2022-03-09 32.72 32.72 32.13 32.49 0.0M
2022-03-08 32.42 32.97 32.03 32.96 0.0M
2022-03-07 31.55 31.83 31.20 31.83 0.0M
2022-03-04 30.90 31.19 30.83 30.85 0.0M
2022-03-03 31.73 31.73 31.21 31.22 0.0M
2022-03-02 31.04 32.01 31.04 31.87 0.0M
2022-03-01 30.58 30.63 30.20 30.63 0.0M
2022-02-28 29.86 30.58 29.84 30.58 0.0M
2022-02-25 29.96 29.96 29.94 29.95 0.0M
2022-02-24 29.78 29.88 29.69 29.74 0.0M
2022-02-23 29.59 29.59 29.59 29.59 0.0M
2022-02-22 29.11 29.33 29.11 29.21 0.0M
2022-02-18 28.84 29.23 28.84 28.88 0.0M
2022-02-17 29.21 29.21 28.87 28.90 0.0M
2022-02-16 29.49 29.70 29.47 29.48 0.0M
2022-02-15 29.66 29.71 29.61 29.71 0.0M
2022-02-14 29.48 29.69 29.48 29.68 0.0M
2022-02-11 29.76 29.77 29.28 29.30 0.0M
2022-02-10 29.73 29.90 29.73 29.77 0.0M
2022-02-09 29.69 29.69 29.52 29.62 0.0M
2022-02-08 29.58 29.73 29.56 29.73 0.0M
2022-02-07 29.21 29.37 29.15 29.37 0.0M
2022-02-04 29.40 29.55 29.32 29.51 0.0M
2022-02-03 29.54 29.54 29.23 29.23 0.0M
2022-02-02 29.53 29.53 29.37 29.50 0.0M
2022-02-01 30.00 30.00 29.65 29.65 0.0M
2022-01-31 29.89 30.02 29.84 30.02 0.0M
2022-01-28 29.94 29.94 29.79 29.85 0.0M
2022-01-27 29.80 29.80 29.58 29.67 0.0M
2022-01-26 29.60 29.80 29.54 29.62 0.0M
2022-01-25 29.83 29.83 29.67 29.67 0.0M
2022-01-24 29.39 29.91 29.39 29.91 0.0M
2022-01-21 29.21 29.59 29.13 29.59 0.0M
2022-01-20 29.55 29.70 29.39 29.39 0.0M
2022-01-19 29.99 29.99 29.52 29.52 0.0M
2022-01-18 29.79 29.95 29.78 29.95 0.0M
2022-01-14 29.71 29.85 29.69 29.74 0.0M
2022-01-13 29.78 29.88 29.62 29.67 0.0M
2022-01-12 30.23 30.26 29.87 29.87 0.0M
2022-01-11 30.09 30.41 30.08 30.37 0.0M
2022-01-10 30.04 30.05 29.86 30.02 0.0M
2022-01-07 29.86 30.07 29.86 30.07 0.0M
2022-01-06 29.98 29.98 29.62 29.80 0.0M
2022-01-05 30.56 30.56 30.16 30.16 0.0M
2022-01-04 31.15 31.16 30.68 30.68 0.0M
2022-01-03 30.86 31.04 30.84 31.04 0.0M