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
2022-12-30 28.26 28.33 28.13 28.31 0.0M
2022-12-29 28.47 28.47 28.47 28.47 0.0M
2022-12-28 27.72 27.72 27.64 27.64 0.0M
2022-12-27 28.08 28.10 28.04 28.10 0.0M
2022-12-23 28.50 28.50 28.50 28.50 0.0M
2022-12-22 28.63 28.63 28.63 28.63 0.0M
2022-12-21 29.64 29.64 29.64 29.64 0.0M
2022-12-20 29.08 29.08 29.08 29.08 0.0M
2022-12-19 28.92 28.92 28.92 28.92 0.0M
2022-12-16 29.17 29.36 29.17 29.36 0.0M
2022-12-15 30.12 30.12 29.72 29.72 0.0M
2022-12-14 31.15 31.15 31.15 31.15 0.0M
2022-12-13 32.07 32.07 31.24 31.42 0.0M
2022-12-12 30.56 30.56 30.56 30.56 0.0M
2022-12-09 30.30 30.30 30.30 30.30 0.0M
2022-12-08 30.29 30.69 30.29 30.69 0.0M
2022-12-06 30.14 30.14 30.02 30.02 0.0M
2022-12-05 30.66 30.66 30.66 30.66 0.0M
2022-12-02 30.97 30.97 30.97 30.97 0.0M
2022-12-01 31.23 31.23 31.23 31.23 0.0M
2022-11-30 31.09 31.09 31.09 31.09 0.0M
2022-11-29 29.98 29.98 29.98 29.98 0.0M
2022-11-28 30.00 30.00 30.00 30.00 0.0M
2022-11-25 30.81 30.90 30.81 30.85 0.0M
2022-11-23 30.93 30.93 30.89 30.89 0.0M
2022-11-22 30.62 30.62 30.62 30.62 0.0M
2022-11-21 30.24 30.24 29.93 30.04 0.0M
2022-11-18 30.43 30.43 30.34 30.34 0.0M
2022-11-17 30.37 30.37 30.37 30.37 0.0M
2022-11-16 31.25 31.25 30.42 30.44 0.0M
2022-11-15 31.73 31.80 31.44 31.44 0.0M
2022-11-14 31.10 31.22 30.77 30.77 0.0M
2022-11-11 31.16 31.16 31.16 31.16 0.0M
2022-11-10 30.23 30.23 30.23 30.23 0.0M
2022-11-09 28.35 28.35 27.95 27.95 0.0M
2022-11-08 28.56 28.56 28.56 28.56 0.0M
2022-11-07 27.97 28.36 27.97 28.36 0.0M
2022-11-04 27.77 27.77 27.77 27.77 0.0M
2022-11-03 26.30 26.79 26.30 26.79 0.0M
2022-11-02 26.67 26.67 26.67 26.67 0.0M
2022-11-01 27.68 27.71 27.65 27.71 0.0M
2022-10-31 27.28 27.28 27.28 27.28 0.0M
2022-10-28 27.58 27.58 27.58 27.58 0.0M
2022-10-27 27.15 27.15 26.84 26.84 0.0M
2022-10-26 26.59 27.45 26.59 26.98 0.0M
2022-10-25 26.25 26.94 26.25 26.94 0.0M
2022-10-24 25.87 26.16 25.87 26.16 0.0M
2022-10-21 25.88 25.88 25.88 25.88 0.0M
2022-10-20 24.97 24.97 24.97 24.97 0.0M
2022-10-19 24.88 24.88 24.62 24.74 0.0M
2022-10-18 24.96 24.96 24.96 24.96 0.0M
2022-10-17 25.07 25.07 25.07 25.07 0.0M
2022-10-13 23.92 25.50 23.42 25.47 0.0M
2022-10-12 24.74 24.74 24.74 24.74 0.0M
2022-10-11 25.31 25.31 24.85 24.85 0.0M
2022-10-10 25.98 25.98 25.58 25.58 0.0M
2022-10-07 26.92 26.92 26.09 26.09 0.0M
2022-10-06 27.44 27.44 27.44 27.44 0.0M
2022-10-05 27.52 27.52 27.52 27.52 0.0M
2022-10-04 27.51 27.51 27.51 27.51 0.0M
2022-10-03 25.82 26.52 25.82 26.52 0.0M
2022-09-30 25.83 26.22 25.65 25.65 0.0M
2022-09-29 26.03 26.03 26.03 26.03 0.0M
2022-09-28 26.01 26.63 26.01 26.63 0.0M
2022-09-27 26.22 26.22 26.07 26.07 0.0M
2022-09-26 25.92 25.92 25.92 25.92 0.0M
2022-09-23 26.22 26.37 26.22 26.37 0.0M
2022-09-22 27.41 27.41 26.96 26.96 0.0M
2022-09-21 27.99 27.99 27.55 27.55 0.0M
2022-09-20 27.93 27.93 27.93 27.93 0.0M
2022-09-19 28.34 28.34 28.31 28.31 0.0M
2022-09-16 28.32 28.32 28.32 28.32 0.0M
2022-09-15 28.76 28.76 28.76 28.76 0.0M
2022-09-14 29.07 29.13 29.07 29.13 0.0M
2022-09-13 29.12 29.12 28.93 28.93 0.0M
2022-09-12 30.48 30.49 30.38 30.49 0.0M
2022-09-09 30.34 30.34 30.34 30.34 0.0M
2022-09-08 29.56 29.56 29.56 29.56 0.0M
2022-09-07 28.57 29.05 28.57 29.05 0.0M
2022-09-06 28.48 28.48 28.48 28.48 0.0M
2022-09-02 29.48 29.48 28.88 28.88 0.0M
2022-09-01 28.60 29.22 28.60 29.22 0.0M
2022-08-31 30.57 30.57 29.96 29.96 0.0M
2022-08-30 30.21 30.21 30.21 30.21 0.0M
2022-08-29 31.13 31.18 30.89 30.89 0.0M
2022-08-26 32.82 32.82 31.36 31.36 0.0M
2022-08-25 32.80 32.95 32.80 32.95 0.0M
2022-08-24 31.82 31.82 31.82 31.82 0.0M
2022-08-23 31.69 31.69 31.69 31.69 0.0M
2022-08-22 31.36 31.36 31.36 31.36 0.0M
2022-08-19 32.40 32.40 32.40 32.40 0.0M
2022-08-18 33.10 33.26 33.10 33.26 0.0M
2022-08-17 33.06 33.06 33.06 33.06 0.0M
2022-08-16 33.61 33.61 33.61 33.61 0.0M
2022-08-15 33.88 33.92 33.82 33.92 0.0M
2022-08-11 33.65 33.65 33.09 33.09 0.0M
2022-08-10 33.04 33.04 33.04 33.04 0.0M
2022-08-09 31.93 32.04 31.44 31.70 0.0M
2022-08-08 34.49 34.49 33.95 33.95 0.0M
2022-08-05 34.47 34.47 34.47 34.47 0.0M
2022-08-04 34.32 34.74 34.32 34.74 0.0M
2022-08-03 33.54 34.35 33.54 34.29 0.0M
2022-08-02 33.41 33.41 33.41 33.41 0.0M
2022-08-01 33.49 33.49 33.49 33.49 0.0M
2022-07-29 33.44 33.44 33.43 33.43 0.0M
2022-07-28 32.68 33.18 32.68 33.18 0.0M
2022-07-27 32.65 32.65 32.65 32.65 0.0M
2022-07-26 31.65 31.65 31.65 31.65 0.0M
2022-07-25 31.96 31.99 31.96 31.99 0.0M
2022-07-22 31.97 32.05 31.97 32.05 0.0M
2022-07-21 32.83 32.83 32.83 32.83 0.0M
2022-07-20 32.04 32.15 32.04 32.15 0.0M
2022-07-19 31.38 31.38 31.38 31.38 0.0M
2022-07-18 30.55 30.55 30.00 30.00 0.0M
2022-07-15 30.11 30.21 30.11 30.21 0.0M
2022-07-14 29.14 29.52 29.03 29.52 0.0M
2022-07-12 30.07 30.07 30.07 30.07 0.0M
2022-07-11 30.17 30.17 30.03 30.03 0.0M
2022-07-08 30.19 30.89 30.19 30.82 0.0M
2022-07-07 30.53 30.53 30.53 30.53 0.0M
2022-07-06 29.17 29.17 29.17 29.17 0.0M
2022-07-05 29.20 29.20 29.20 29.20 0.0M
2022-07-01 28.91 28.91 28.91 28.91 0.0M
2022-06-30 29.16 29.74 29.16 29.74 0.0M
2022-06-29 30.29 30.29 29.76 29.84 0.0M
2022-06-28 30.46 30.46 30.46 30.46 0.0M
2022-06-27 31.24 31.24 31.24 31.24 0.0M
2022-06-24 31.01 31.01 31.01 31.01 0.0M
2022-06-23 30.08 30.08 30.08 30.08 0.0M
2022-06-22 29.79 29.79 29.79 29.79 0.0M
2022-06-21 29.86 29.86 29.86 29.86 0.0M
2022-06-17 28.85 29.28 28.85 29.08 0.0M
2022-06-16 29.04 29.04 28.84 28.94 0.0M
2022-06-15 30.43 30.57 30.43 30.57 0.0M
2022-06-14 29.81 29.82 29.73 29.82 0.0M
2022-06-13 30.01 30.01 29.64 29.64 0.0M
2022-06-10 31.89 31.89 31.34 31.34 0.0M
2022-06-09 32.88 32.88 32.35 32.35 0.0M
2022-06-08 33.64 33.64 33.58 33.58 0.0M
2022-06-07 33.47 34.09 33.47 34.09 0.0M
2022-06-06 34.27 34.27 33.74 33.74 0.0M
2022-06-03 33.88 33.88 33.60 33.60 0.0M
2022-06-02 34.61 34.61 34.61 34.61 0.0M
2022-06-01 34.11 34.11 33.56 33.56 0.0M
2022-05-31 34.20 34.20 33.94 33.94 0.0M
2022-05-27 34.06 34.13 34.06 34.13 0.0M
2022-05-26 32.60 32.60 32.60 32.60 0.0M
2022-05-25 31.46 31.46 31.46 31.46 0.0M
2022-05-24 31.04 31.04 31.04 31.04 0.0M
2022-05-23 32.00 32.00 32.00 32.00 0.0M
2022-05-20 31.76 31.76 31.76 31.76 0.0M
2022-05-19 32.14 32.14 32.14 32.14 0.0M
2022-05-18 31.65 31.65 31.65 31.65 0.0M
2022-05-17 32.75 32.75 32.75 32.75 0.0M
2022-05-16 31.29 31.29 31.29 31.29 0.0M
2022-05-13 31.87 31.87 31.63 31.67 0.0M
2022-05-12 30.25 30.37 30.19 30.37 0.0M
2022-05-11 30.32 30.35 30.05 30.05 0.0M
2022-05-10 30.58 31.08 30.43 30.79 0.0M
2022-05-09 31.43 31.54 30.56 30.56 0.0M
2022-05-06 32.18 32.18 32.13 32.13 0.0M
2022-05-05 32.21 32.21 32.21 32.21 0.0M
2022-05-04 33.62 33.62 33.62 33.62 0.0M
2022-05-03 32.45 32.45 32.41 32.41 0.0M
2022-05-02 31.48 32.04 31.48 32.04 0.0M
2022-04-29 31.91 32.20 31.40 31.40 0.0M
2022-04-28 31.67 32.32 31.67 32.14 0.0M
2022-04-27 31.41 31.49 31.25 31.25 0.0M
2022-04-26 31.40 31.40 31.40 31.40 0.0M
2022-04-25 32.19 32.22 32.19 32.22 0.0M
2022-04-22 32.19 32.19 32.19 32.19 0.0M
2022-04-20 33.54 33.66 33.53 33.53 0.0M
2022-04-19 33.25 33.25 33.25 33.25 0.0M
2022-04-18 32.68 32.68 32.68 32.68 0.0M
2022-04-14 32.80 32.80 32.80 32.80 0.0M
2022-04-13 33.46 33.67 33.46 33.55 0.0M
2022-04-12 33.47 33.47 32.81 32.81 0.0M
2022-04-11 33.00 33.00 32.94 32.94 0.0M
2022-04-08 33.78 33.78 33.78 33.78 0.0M
2022-04-07 34.31 34.31 34.31 34.31 0.0M
2022-04-06 34.26 34.41 33.84 34.06 0.0M
2022-04-05 34.86 34.86 34.86 34.86 0.0M
2022-04-04 36.19 36.19 36.19 36.19 0.0M
2022-04-01 35.92 35.92 35.92 35.92 0.0M
2022-03-31 36.46 36.46 36.46 36.46 0.0M
2022-03-30 37.73 37.73 37.21 37.21 0.0M
2022-03-29 37.80 38.20 37.80 38.20 0.0M
2022-03-28 37.16 37.16 37.16 37.16 0.0M
2022-03-25 37.21 37.21 37.17 37.17 0.0M
2022-03-24 37.48 37.59 37.48 37.59 0.0M
2022-03-23 37.07 37.07 36.57 36.57 0.0M
2022-03-22 37.35 37.35 37.35 37.35 0.0M
2022-03-21 37.12 37.26 36.78 36.81 0.0M
2022-03-18 37.21 37.21 37.21 37.21 0.0M
2022-03-17 35.76 36.39 35.76 36.39 0.0M
2022-03-16 34.58 35.95 34.58 35.95 0.0M
2022-03-15 34.08 34.08 34.08 34.08 0.0M
2022-03-14 33.21 33.21 33.21 33.21 0.0M
2022-03-11 34.97 35.14 33.83 33.83 0.0M
2022-03-10 34.51 34.55 34.51 34.55 0.0M
2022-03-09 34.46 35.02 34.46 35.01 0.0M
2022-03-08 32.92 33.98 32.92 33.55 0.0M
2022-03-07 34.45 34.45 33.14 33.14 0.0M
2022-03-04 35.67 35.67 34.66 34.66 0.0M
2022-03-03 36.26 36.26 36.14 36.19 0.0M
2022-03-02 36.51 36.98 36.21 36.86 0.0M
2022-03-01 36.25 36.25 36.06 36.06 0.0M
2022-02-28 36.75 37.29 36.56 36.87 0.0M
2022-02-25 36.47 36.87 36.47 36.87 0.0M
2022-02-24 35.09 36.31 35.07 36.31 0.0M
2022-02-23 35.88 36.16 35.28 35.28 0.0M
2022-02-22 36.07 36.33 35.78 35.91 0.0M
2022-02-18 36.57 36.57 36.57 36.57 0.0M
2022-02-17 37.09 37.09 37.09 37.09 0.0M
2022-02-15 37.67 38.02 37.62 38.02 0.0M
2022-02-14 35.98 35.98 35.93 35.93 0.0M
2022-02-11 36.46 36.46 36.46 36.46 0.0M
2022-02-10 38.54 38.54 37.90 37.90 0.0M
2022-02-09 38.07 38.52 38.07 38.52 0.0M
2022-02-08 36.54 37.40 36.54 37.40 0.0M
2022-02-07 37.40 37.40 36.83 36.83 0.0M
2022-02-04 36.20 36.84 36.20 36.84 0.0M
2022-02-03 37.24 37.24 36.51 36.51 0.0M
2022-02-02 37.25 37.70 37.25 37.70 0.0M
2022-02-01 37.12 37.42 37.10 37.42 0.0M
2022-01-31 35.80 36.94 35.80 36.94 0.0M
2022-01-28 33.88 35.17 33.75 35.17 0.0M
2022-01-27 35.42 35.42 34.73 34.73 0.0M
2022-01-26 36.89 37.30 36.27 36.27 0.0M
2022-01-25 36.77 36.77 35.96 36.24 0.0M
2022-01-24 36.52 37.48 35.35 37.48 0.0M
2022-01-21 37.20 37.20 37.10 37.10 0.0M
2022-01-20 38.92 39.07 37.86 37.86 0.0M
2022-01-19 39.17 39.19 38.57 38.57 0.0M
2022-01-18 41.36 41.44 39.76 39.76 0.0M
2022-01-14 41.55 42.06 41.22 42.06 0.0M
2022-01-13 41.10 41.10 41.09 41.09 0.0M
2022-01-12 41.78 41.89 41.78 41.89 0.0M
2022-01-11 40.69 41.39 40.50 41.39 0.0M
2022-01-10 40.38 40.79 39.99 40.79 0.0M
2022-01-07 41.18 41.18 40.93 40.93 0.0M
2022-01-06 41.24 41.76 41.11 41.76 0.0M
2022-01-05 42.98 43.03 41.67 41.67 0.0M
2022-01-04 42.79 43.26 42.79 43.26 0.0M
2022-01-03 43.53 43.59 43.53 43.58 0.0M