ProShares Nanotechnology ETF (TINY)

TINY
🏛️ 미국 →
49.97
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 49.46 49.97 49.46 49.97 0.0M
2025-09-25 49.58 49.85 48.68 49.75 0.0M
2025-09-24 50.54 50.54 50.35 50.35 0.0M
2025-09-23 51.81 51.81 51.11 51.11 0.0M
2025-09-22 50.08 51.08 50.08 51.08 0.0M
2025-09-19 50.17 50.17 49.30 49.73 0.0M
2025-09-18 49.91 49.98 49.91 49.98 0.0M
2025-09-17 47.81 48.14 47.78 47.78 0.0M
2025-09-16 47.53 47.71 47.53 47.71 0.0M
2025-09-15 46.79 47.31 46.79 47.31 0.0M
2025-09-12 46.50 46.50 46.26 46.26 0.0M
2025-09-11 46.00 46.33 46.00 46.33 0.0M
2025-09-10 45.10 45.10 45.10 45.10 0.0M
2025-09-09 45.11 45.11 45.11 45.11 0.0M
2025-09-08 44.54 44.54 44.54 44.54 0.0M
2025-09-05 43.77 44.34 43.77 44.34 0.0M
2025-09-04 43.62 43.62 43.62 43.62 0.0M
2025-09-03 43.05 43.05 43.05 43.05 0.0M
2025-09-02 43.12 43.12 43.12 43.12 0.0M
2025-08-29 43.96 43.96 43.96 43.96 0.0M
2025-08-28 44.59 44.87 44.59 44.87 0.0M
2025-08-27 44.54 44.54 44.54 44.54 0.0M
2025-08-26 44.91 45.00 44.82 44.82 0.0M
2025-08-25 44.64 44.64 44.64 44.64 0.0M
2025-08-22 44.92 45.00 44.92 45.00 0.0M
2025-08-21 43.43 43.43 43.43 43.43 0.0M
2025-08-20 43.53 43.70 43.53 43.70 0.0M
2025-08-19 44.71 44.71 44.40 44.40 0.0M
2025-08-18 44.46 44.46 44.46 44.46 0.0M
2025-08-15 44.20 44.27 44.20 44.27 0.0M
2025-08-14 45.66 45.66 45.66 45.66 0.0M
2025-08-13 45.57 45.57 45.57 45.57 0.0M
2025-08-12 44.92 45.30 44.92 45.30 0.0M
2025-08-11 44.20 44.20 44.20 44.20 0.0M
2025-08-08 44.71 44.71 44.71 44.71 0.0M
2025-08-07 43.95 43.95 43.95 43.95 0.0M
2025-08-06 42.88 42.88 42.88 42.88 0.0M
2025-08-05 43.48 43.48 43.48 43.48 0.0M
2025-08-04 43.33 43.33 43.33 43.33 0.0M
2025-08-01 42.80 42.80 42.80 42.80 0.0M
2025-07-31 43.30 43.30 43.30 43.30 0.0M
2025-07-30 44.98 44.98 44.35 44.63 0.0M
2025-07-29 45.62 45.62 45.62 45.62 0.0M
2025-07-28 45.98 45.98 45.98 45.98 0.0M
2025-07-25 45.33 45.45 45.30 45.45 0.0M
2025-07-24 45.26 45.57 45.23 45.57 0.0M
2025-07-23 45.54 45.54 45.54 45.54 0.0M
2025-07-22 44.90 44.90 44.90 44.90 0.0M
2025-07-21 45.55 45.55 45.55 45.55 0.0M
2025-07-18 45.15 45.15 45.15 45.15 0.0M
2025-07-17 45.44 45.56 45.44 45.56 0.0M
2025-07-16 45.20 45.20 45.20 45.20 0.0M
2025-07-15 45.43 45.47 45.40 45.47 0.0M
2025-07-14 45.21 45.21 45.21 45.21 0.0M
2025-07-11 45.51 45.70 45.51 45.70 0.0M
2025-07-10 45.92 45.92 45.92 45.92 0.0M
2025-07-09 45.65 45.65 45.65 45.65 0.0M
2025-07-08 45.34 45.34 45.34 45.34 0.0M
2025-07-07 45.06 45.11 44.73 44.73 0.0M
2025-07-03 46.09 46.09 45.67 45.67 0.0M
2025-07-02 45.40 45.40 45.40 45.40 0.0M
2025-07-01 44.50 44.50 44.22 44.22 0.0M
2025-06-30 43.92 43.92 43.66 43.73 0.0M
2025-06-27 44.50 44.50 43.84 43.84 0.0M
2025-06-26 44.12 44.12 44.07 44.07 0.0M
2025-06-25 43.53 43.53 43.53 43.53 0.0M
2025-06-24 42.60 43.32 42.60 43.30 0.0M
2025-06-23 41.36 41.70 41.36 41.70 0.0M
2025-06-20 41.54 41.54 41.54 41.54 0.0M
2025-06-18 42.02 42.02 42.02 42.02 0.0M
2025-06-17 42.04 42.04 42.04 42.04 0.0M
2025-06-16 42.54 42.54 42.54 42.54 0.0M
2025-06-13 41.63 41.63 41.63 41.63 0.0M
2025-06-12 43.38 43.38 42.88 42.88 0.0M
2025-06-11 42.86 42.96 42.64 42.96 0.0M
2025-06-10 42.36 42.36 42.36 42.36 0.0M
2025-06-09 41.74 41.74 41.74 41.74 0.0M
2025-06-06 40.85 41.17 40.85 41.17 0.0M
2025-06-05 40.73 40.73 40.32 40.32 0.0M
2025-06-04 40.31 40.40 40.30 40.39 0.0M
2025-06-03 39.83 39.83 39.83 39.83 0.0M
2025-06-02 39.08 39.08 39.08 39.08 0.0M
2025-05-30 39.06 39.06 38.91 38.91 0.0M
2025-05-29 39.51 39.66 39.30 39.51 0.0M
2025-05-28 39.31 39.31 39.31 39.31 0.0M
2025-05-27 39.74 40.06 39.74 39.94 0.0M
2025-05-23 39.10 39.10 39.10 39.10 0.0M
2025-05-22 39.50 39.50 39.50 39.50 0.0M
2025-05-21 39.70 39.70 39.70 39.70 0.0M
2025-05-20 40.17 40.23 40.17 40.23 0.0M
2025-05-19 40.62 40.62 40.62 40.62 0.0M
2025-05-16 39.03 40.38 39.03 40.38 0.0M
2025-05-15 40.34 40.88 40.34 40.69 0.0M
2025-05-14 40.93 40.93 40.93 40.93 0.0M
2025-05-13 41.06 41.06 41.06 41.06 0.0M
2025-05-12 40.19 40.19 40.19 40.19 0.0M
2025-05-09 38.39 38.39 38.39 38.39 0.0M
2025-05-08 39.07 39.07 38.82 38.82 0.0M
2025-05-07 37.91 37.91 37.91 37.91 0.0M
2025-05-06 37.54 37.58 37.54 37.58 0.0M
2025-05-05 38.45 38.45 37.80 37.82 0.0M
2025-05-02 38.19 38.23 38.19 38.23 0.0M
2025-05-01 36.97 37.25 36.81 36.83 0.0M
2025-04-30 36.87 36.87 36.87 36.87 0.0M
2025-04-29 36.85 36.98 36.85 36.98 0.0M
2025-04-28 37.24 37.39 37.24 37.39 0.0M
2025-04-25 37.49 37.62 37.49 37.62 0.0M
2025-04-24 36.92 37.28 36.87 37.28 0.0M
2025-04-23 36.67 36.67 36.11 36.11 0.0M
2025-04-22 34.71 34.71 34.71 34.71 0.0M
2025-04-21 34.21 34.21 33.85 34.11 0.0M
2025-04-17 34.61 34.78 34.61 34.78 0.0M
2025-04-16 34.60 34.81 34.60 34.81 0.0M
2025-04-15 36.08 36.08 36.08 36.08 0.0M
2025-04-14 36.34 36.34 36.00 36.00 0.0M
2025-04-11 34.36 35.35 34.36 35.35 0.0M
2025-04-10 34.28 34.39 34.00 34.39 0.0M
2025-04-09 32.20 36.83 32.20 36.54 0.0M
2025-04-08 34.11 34.11 32.30 32.30 0.0M
2025-04-07 31.16 33.28 31.16 33.28 0.0M
2025-04-04 32.78 32.78 32.78 32.78 0.0M
2025-04-03 35.08 35.42 34.83 34.83 0.0M
2025-04-02 35.91 38.10 35.91 38.10 0.0M
2025-04-01 37.69 37.69 37.69 37.69 0.0M
2025-03-31 37.74 37.74 37.74 37.74 0.0M
2025-03-28 38.28 38.28 38.28 38.28 0.0M
2025-03-27 39.58 39.58 39.58 39.58 0.0M
2025-03-26 40.05 40.26 40.05 40.26 0.0M
2025-03-25 41.40 41.40 41.12 41.12 0.0M
2025-03-24 41.65 41.65 41.65 41.65 0.0M
2025-03-21 40.21 40.88 40.21 40.88 0.0M
2025-03-20 41.16 41.33 41.16 41.33 0.0M
2025-03-19 41.75 41.75 41.75 41.75 0.0M
2025-03-18 41.60 41.60 41.60 41.60 0.0M
2025-03-17 41.39 42.19 41.39 42.19 0.0M
2025-03-14 41.49 41.49 41.49 41.49 0.0M
2025-03-13 40.10 40.33 40.10 40.33 0.0M
2025-03-12 40.15 40.38 40.15 40.38 0.0M
2025-03-11 39.26 39.57 39.13 39.57 0.0M
2025-03-10 39.30 39.56 39.03 39.56 0.0M
2025-03-07 40.00 41.23 39.97 41.23 0.0M
2025-03-06 41.12 41.12 40.46 40.46 0.0M
2025-03-05 41.62 41.62 41.62 41.62 0.0M
2025-03-04 40.17 40.70 39.93 40.70 0.0M
2025-03-03 41.87 41.87 40.38 40.53 0.0M
2025-02-28 41.49 41.97 41.02 41.97 0.0M
2025-02-27 41.98 41.98 41.98 41.98 0.0M
2025-02-26 43.98 43.98 43.69 43.91 0.0M
2025-02-25 43.68 43.68 43.01 43.01 0.0M
2025-02-24 45.64 45.64 44.83 44.83 0.0M
2025-02-21 46.94 46.94 45.45 45.45 0.0M
2025-02-20 46.22 46.68 46.22 46.68 0.0M
2025-02-19 46.18 46.74 46.18 46.70 0.0M
2025-02-18 46.40 46.40 46.40 46.40 0.0M
2025-02-14 45.65 45.65 45.27 45.40 0.0M
2025-02-13 45.75 45.75 45.75 45.75 0.0M
2025-02-12 45.08 45.08 45.08 45.08 0.0M
2025-02-11 45.36 45.36 45.32 45.32 0.0M
2025-02-10 45.83 45.97 45.83 45.97 0.0M
2025-02-07 46.30 46.30 45.77 45.77 0.0M
2025-02-06 46.72 46.96 46.72 46.96 0.0M
2025-02-05 46.49 46.52 46.49 46.52 0.0M
2025-02-04 45.39 45.93 45.39 45.73 0.0M
2025-02-03 45.68 46.01 45.68 45.73 0.0M
2025-01-31 47.09 47.54 46.52 46.52 0.0M
2025-01-30 46.01 46.63 46.01 46.63 0.0M
2025-01-29 45.10 45.10 45.10 45.10 0.0M
2025-01-28 44.88 45.11 44.31 44.91 0.0M
2025-01-27 45.64 45.64 44.28 44.86 0.0M
2025-01-24 48.58 48.58 48.21 48.21 0.0M
2025-01-23 48.30 48.81 48.30 48.81 0.0M
2025-01-22 49.30 49.30 49.30 49.30 0.0M
2025-01-21 49.02 49.02 48.62 48.62 0.0M
2025-01-17 47.65 47.65 47.65 47.65 0.0M
2025-01-16 47.29 47.29 46.83 46.83 0.0M
2025-01-15 46.42 46.61 45.92 46.02 0.0M
2025-01-14 45.52 45.55 45.52 45.55 0.0M
2025-01-13 44.58 45.24 44.58 45.24 0.0M
2025-01-10 45.24 45.46 45.24 45.46 0.0M
2025-01-08 46.60 46.70 46.40 46.68 0.0M
2025-01-07 47.37 47.37 47.37 47.37 0.0M
2025-01-06 47.24 48.02 47.24 47.64 0.0M
2025-01-03 45.52 46.28 45.42 46.23 0.0M
2025-01-02 44.80 45.12 44.78 45.00 0.0M