ProShares Metaverse ETF (VERS)

VERS
🏛️ 미국 →
60.72
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 60.35 60.72 60.35 60.72 0.0M
2025-09-25 60.23 60.51 60.23 60.27 0.0M
2025-09-24 61.86 61.86 61.24 61.24 0.0M
2025-09-23 62.61 62.61 61.76 61.83 0.0M
2025-09-22 61.94 62.58 61.94 62.58 0.0M
2025-09-19 61.09 61.09 61.09 61.09 0.0M
2025-09-18 61.27 61.27 61.27 61.27 0.0M
2025-09-17 59.18 59.92 59.18 59.92 0.0M
2025-09-16 59.62 59.67 59.62 59.67 0.0M
2025-09-15 59.46 59.46 59.46 59.46 0.0M
2025-09-12 59.08 59.08 59.08 59.08 0.0M
2025-09-11 58.97 58.97 58.97 58.97 0.0M
2025-09-10 58.18 58.18 58.18 58.18 0.0M
2025-09-09 58.69 58.69 58.69 58.69 0.0M
2025-09-08 58.57 58.57 58.57 58.57 0.0M
2025-09-05 58.25 58.25 58.25 58.25 0.0M
2025-09-04 57.55 57.55 57.55 57.55 0.0M
2025-09-03 56.62 56.62 56.62 56.62 0.0M
2025-09-02 55.44 56.22 55.44 56.22 0.0M
2025-08-29 56.57 56.57 56.57 56.57 0.0M
2025-08-28 56.83 56.95 56.80 56.95 0.0M
2025-08-27 56.55 56.55 56.55 56.55 0.0M
2025-08-26 56.40 56.42 56.40 56.42 0.0M
2025-08-25 55.87 55.87 55.87 55.87 0.0M
2025-08-22 55.87 55.87 55.87 55.87 0.0M
2025-08-21 53.88 53.88 53.88 53.88 0.0M
2025-08-20 54.12 54.12 54.12 54.12 0.0M
2025-08-19 54.59 54.59 54.59 54.59 0.0M
2025-08-18 55.75 55.75 55.75 55.75 0.0M
2025-08-15 55.47 55.47 55.47 55.47 0.0M
2025-08-14 56.10 56.10 56.10 56.10 0.0M
2025-08-13 56.35 56.35 56.35 56.35 0.0M
2025-08-12 55.91 55.91 55.91 55.91 0.0M
2025-08-11 54.20 54.20 54.20 54.20 0.0M
2025-08-08 54.44 54.44 54.44 54.44 0.0M
2025-08-07 55.38 55.38 54.18 54.18 0.0M
2025-08-06 54.86 54.86 54.86 54.86 0.0M
2025-08-05 55.00 55.00 55.00 55.00 0.0M
2025-08-04 54.87 54.87 54.87 54.87 0.0M
2025-08-01 53.24 53.49 53.24 53.49 0.0M
2025-07-31 56.37 56.37 55.41 55.41 0.0M
2025-07-30 55.38 55.38 55.38 55.38 0.0M
2025-07-29 55.41 55.41 55.41 55.41 0.0M
2025-07-28 56.45 56.45 56.16 56.16 0.0M
2025-07-25 56.02 56.02 56.01 56.01 0.0M
2025-07-24 56.18 56.18 56.18 56.18 0.0M
2025-07-23 56.35 56.35 56.35 56.35 0.0M
2025-07-22 56.16 56.16 56.16 56.16 0.0M
2025-07-21 56.72 56.72 56.26 56.26 0.0M
2025-07-18 56.17 56.17 56.17 56.17 0.0M
2025-07-17 56.02 56.02 56.02 56.02 0.0M
2025-07-16 54.95 54.95 54.95 54.95 0.0M
2025-07-15 53.88 53.88 53.88 53.88 0.0M
2025-07-14 53.82 53.82 53.82 53.82 0.0M
2025-07-11 53.62 53.62 53.62 53.62 0.0M
2025-07-10 54.00 54.00 54.00 54.00 0.0M
2025-07-09 54.12 54.12 54.12 54.12 0.0M
2025-07-08 53.09 53.58 53.09 53.58 0.0M
2025-07-07 53.10 53.10 53.07 53.07 0.0M
2025-07-03 53.70 53.70 53.70 53.70 0.0M
2025-07-02 53.19 53.19 53.19 53.19 0.0M
2025-07-01 52.77 52.77 52.77 52.77 0.0M
2025-06-30 52.91 52.92 52.91 52.92 0.0M
2025-06-27 52.94 52.94 52.94 52.94 0.0M
2025-06-26 52.63 52.63 52.63 52.63 0.0M
2025-06-25 51.92 51.92 51.92 51.92 0.0M
2025-06-24 52.19 52.19 52.19 52.19 0.0M
2025-06-23 50.79 50.79 50.79 50.79 0.0M
2025-06-20 50.67 50.67 50.67 50.67 0.0M
2025-06-18 51.35 51.35 51.27 51.27 0.0M
2025-06-17 51.51 51.51 51.05 51.05 0.0M
2025-06-16 51.06 51.67 51.06 51.67 0.0M
2025-06-13 50.87 50.87 50.23 50.23 0.0M
2025-06-12 51.54 51.54 51.54 51.54 0.0M
2025-06-11 51.72 51.72 51.72 51.72 0.0M
2025-06-10 51.86 51.86 51.86 51.86 0.0M
2025-06-09 51.54 51.54 51.54 51.54 0.0M
2025-06-06 50.85 50.91 50.85 50.91 0.0M
2025-06-05 50.07 50.07 50.07 50.07 0.0M
2025-06-04 50.65 50.65 50.65 50.65 0.0M
2025-06-03 50.16 50.16 50.16 50.16 0.0M
2025-06-02 49.49 49.49 49.49 49.49 0.0M
2025-05-30 49.42 49.42 49.42 49.42 0.0M
2025-05-29 49.89 49.89 49.89 49.89 0.0M
2025-05-28 50.00 50.15 49.89 49.89 0.0M
2025-05-27 49.86 49.86 49.86 49.86 0.0M
2025-05-23 48.01 48.10 48.01 48.10 0.0M
2025-05-22 48.58 48.62 48.58 48.62 0.0M
2025-05-21 48.54 48.54 48.54 48.54 0.0M
2025-05-20 49.61 49.61 49.61 49.61 0.0M
2025-05-19 49.76 49.76 49.76 49.76 0.0M
2025-05-16 49.68 49.68 49.68 49.68 0.0M
2025-05-15 49.08 49.48 49.08 49.40 0.0M
2025-05-14 49.58 49.58 49.58 49.58 0.0M
2025-05-13 49.30 49.30 49.30 49.30 0.0M
2025-05-12 48.59 48.59 48.59 48.59 0.0M
2025-05-09 46.33 46.45 46.33 46.45 0.0M
2025-05-08 45.92 46.64 45.92 46.25 0.0M
2025-05-07 46.39 46.39 45.68 45.93 0.0M
2025-05-06 46.37 46.37 46.37 46.37 0.0M
2025-05-05 46.44 46.44 46.44 46.44 0.0M
2025-05-02 46.58 46.58 46.58 46.58 0.0M
2025-05-01 46.23 46.23 45.97 45.98 0.0M
2025-04-30 45.79 45.79 45.79 45.79 0.0M
2025-04-29 45.75 45.96 45.75 45.96 0.0M
2025-04-28 45.83 45.83 45.83 45.83 0.0M
2025-04-25 45.77 45.77 45.77 45.77 0.0M
2025-04-24 45.23 45.23 45.23 45.23 0.0M
2025-04-23 44.36 44.43 43.76 43.83 0.0M
2025-04-22 42.75 42.84 42.75 42.84 0.0M
2025-04-21 41.76 41.76 41.76 41.76 0.0M
2025-04-17 42.64 42.64 42.64 42.64 0.0M
2025-04-16 43.18 43.18 42.34 42.52 0.0M
2025-04-15 43.59 43.59 43.59 43.59 0.0M
2025-04-14 44.20 44.20 43.46 43.46 0.0M
2025-04-11 42.49 43.24 42.49 43.24 0.0M
2025-04-10 43.14 43.14 42.01 42.33 0.0M
2025-04-09 43.35 44.55 43.35 44.55 0.0M
2025-04-08 40.36 40.58 39.13 39.57 0.0M
2025-04-07 38.98 41.93 38.98 40.97 0.0M
2025-04-04 41.64 41.64 40.78 41.05 0.0M
2025-04-03 43.96 43.96 43.34 43.34 0.0M
2025-04-02 46.88 46.88 46.66 46.66 0.0M
2025-04-01 46.22 46.22 46.22 46.22 0.0M
2025-03-31 44.94 45.95 44.94 45.95 0.0M
2025-03-28 46.92 46.92 46.23 46.23 0.0M
2025-03-27 47.92 47.92 47.69 47.69 0.0M
2025-03-26 48.19 48.19 48.19 48.19 0.0M
2025-03-25 49.43 49.43 49.43 49.43 0.0M
2025-03-24 49.52 49.52 49.34 49.47 0.0M
2025-03-21 48.38 48.38 48.38 48.38 0.0M
2025-03-20 48.59 48.59 47.94 48.03 0.0M
2025-03-19 48.46 48.46 48.46 48.46 0.0M
2025-03-18 47.97 47.98 47.97 47.98 0.0M
2025-03-17 48.65 48.65 48.65 48.65 0.0M
2025-03-14 48.06 48.06 48.06 48.06 0.0M
2025-03-13 46.97 46.97 46.58 46.58 0.0M
2025-03-12 47.61 47.75 47.48 47.48 0.0M
2025-03-11 47.38 47.38 46.80 47.16 0.0M
2025-03-10 48.52 48.52 47.03 47.29 0.0M
2025-03-07 49.63 49.63 49.63 49.63 0.0M
2025-03-06 50.16 50.16 49.03 49.03 0.0M
2025-03-05 49.32 50.41 49.29 50.41 0.0M
2025-03-04 47.80 49.37 47.78 49.37 0.0M
2025-03-03 50.70 50.82 49.08 49.08 0.0M
2025-02-28 51.20 51.20 51.20 51.20 0.0M
2025-02-27 52.09 52.09 50.90 50.90 0.0M
2025-02-26 52.24 52.68 52.24 52.68 0.0M
2025-02-25 52.48 52.48 51.98 51.98 0.0M
2025-02-24 53.32 53.32 52.91 52.91 0.0M
2025-02-21 53.92 53.92 53.60 53.60 0.0M
2025-02-20 55.32 55.32 55.32 55.32 0.0M
2025-02-19 55.18 55.53 55.18 55.53 0.0M
2025-02-18 55.00 55.28 55.00 55.28 0.0M
2025-02-14 54.97 55.03 54.83 55.03 0.0M
2025-02-13 53.35 54.34 53.35 54.34 0.0M
2025-02-12 52.95 52.95 52.95 52.95 0.0M
2025-02-11 53.45 53.45 53.45 53.45 0.0M
2025-02-10 53.80 53.94 53.71 53.71 0.0M
2025-02-07 53.54 53.54 53.54 53.54 0.0M
2025-02-06 54.50 54.50 54.11 54.13 0.0M
2025-02-05 55.26 55.26 55.03 55.03 0.0M
2025-02-04 55.27 55.27 55.27 55.27 0.0M
2025-02-03 53.57 53.57 53.57 53.57 0.0M
2025-01-31 54.37 54.37 54.37 54.37 0.0M
2025-01-30 54.29 54.29 54.29 54.29 0.0M
2025-01-29 53.80 53.80 53.80 53.80 0.0M
2025-01-28 53.75 53.75 53.75 53.75 0.0M
2025-01-27 52.70 52.70 52.70 52.70 0.0M
2025-01-24 55.19 55.19 55.19 55.19 0.0M
2025-01-23 55.06 55.06 55.06 55.06 0.0M
2025-01-22 53.96 53.96 53.96 53.96 0.0M
2025-01-21 53.67 53.67 53.54 53.54 0.0M
2025-01-17 52.81 52.81 52.70 52.70 0.0M
2025-01-16 52.23 52.23 52.17 52.17 0.0M
2025-01-15 52.34 52.34 52.34 52.34 0.0M
2025-01-14 51.81 51.81 50.45 50.45 0.0M
2025-01-13 51.19 51.59 51.19 51.59 0.0M
2025-01-10 53.65 53.65 52.94 52.94 0.0M
2025-01-08 54.48 54.48 54.48 54.48 0.0M
2025-01-07 57.57 57.69 54.96 54.96 0.0M
2025-01-06 54.11 56.15 54.10 56.15 0.0M
2025-01-03 50.36 50.75 50.36 50.75 0.0M
2025-01-02 49.89 49.96 49.51 49.51 0.0M