ProShares Ultra Cloud Computing (SKYU)

SKYU
🏛️ 미국 →
40.44
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
2021-12-31 44.63 44.83 43.93 43.93 0.0M
2021-12-30 45.00 45.55 45.00 45.53 0.0M
2021-12-29 44.25 44.25 44.25 44.25 0.0M
2021-12-28 45.44 45.44 44.36 44.36 0.0M
2021-12-27 45.40 45.81 45.40 45.62 0.0M
2021-12-23 44.33 45.15 44.33 45.15 0.0M
2021-12-22 43.88 44.18 43.87 44.18 0.0M
2021-12-21 42.18 44.35 42.18 44.34 0.0M
2021-12-20 41.05 41.28 40.23 40.88 0.0M
2021-12-17 40.40 42.29 40.32 42.29 0.0M
2021-12-16 43.65 43.65 40.52 40.52 0.0M
2021-12-15 41.40 41.40 41.40 41.40 0.0M
2021-12-14 41.52 41.53 40.96 40.96 0.0M
2021-12-13 44.48 44.48 43.58 43.58 0.0M
2021-12-10 44.44 44.69 43.97 43.97 0.0M
2021-12-09 46.78 46.78 43.67 43.67 0.0M
2021-12-08 46.08 46.54 45.14 46.38 0.0M
2021-12-07 45.31 45.95 45.31 45.37 0.0M
2021-12-06 41.03 41.73 40.18 41.73 0.0M
2021-12-03 41.20 41.20 40.40 40.75 0.0M
2021-12-02 43.38 43.48 43.38 43.48 0.0M
2021-12-01 44.60 44.73 42.92 43.14 0.0M
2021-11-30 49.38 49.38 46.62 46.92 0.0M
2021-11-29 48.90 50.08 48.76 50.05 0.0M
2021-11-26 49.47 49.81 48.00 48.12 0.0M
2021-11-24 47.19 49.40 47.19 49.40 0.0M
2021-11-23 47.93 47.93 47.13 47.49 0.0M
2021-11-22 53.10 53.10 49.49 50.44 0.0M
2021-11-19 55.12 55.21 55.12 55.21 0.0M
2021-11-18 55.68 55.68 55.02 55.09 0.0M
2021-11-17 57.29 57.29 55.90 55.90 0.0M
2021-11-16 56.65 57.37 56.61 57.37 0.0M
2021-11-15 56.89 56.89 55.97 55.97 0.0M
2021-11-12 56.44 57.19 56.44 57.19 0.0M
2021-11-11 56.04 56.04 55.48 55.48 0.0M
2021-11-10 56.50 56.50 54.70 54.70 0.0M
2021-11-09 56.19 57.52 56.19 57.52 0.0M
2021-11-08 56.73 56.74 56.73 56.74 0.0M
2021-11-05 55.08 55.08 54.50 54.82 0.0M
2021-11-04 56.68 56.68 56.16 56.24 0.0M
2021-11-03 52.86 53.40 52.86 53.40 0.0M
2021-11-02 53.06 53.06 52.76 52.95 0.0M
2021-11-01 52.49 52.49 52.22 52.22 0.0M
2021-10-29 51.77 52.16 51.77 52.16 0.0M
2021-10-27 52.38 52.38 52.38 52.38 0.0M
2021-10-26 53.10 53.10 51.93 51.94 0.0M
2021-10-25 53.60 53.80 53.60 53.80 0.0M
2021-10-22 53.34 53.34 53.34 53.34 0.0M
2021-10-21 53.70 53.76 53.70 53.76 0.0M
2021-10-20 53.50 53.50 53.50 53.50 0.0M
2021-10-19 51.99 53.38 51.99 53.30 0.0M
2021-10-18 50.73 51.65 50.73 51.53 0.0M
2021-10-15 51.25 51.25 51.11 51.15 0.0M
2021-10-14 49.90 51.25 49.61 50.73 0.0M
2021-10-13 48.88 49.58 48.88 49.58 0.0M
2021-10-12 47.39 47.39 47.38 47.38 0.0M
2021-10-11 47.21 47.21 47.21 47.21 0.0M
2021-10-08 47.66 47.66 47.05 47.05 0.0M
2021-10-07 47.69 47.92 47.23 47.28 0.0M
2021-10-06 44.39 45.78 44.39 45.76 0.0M
2021-10-05 46.72 46.72 44.04 45.13 0.0M
2021-10-04 43.73 43.73 43.39 43.39 0.0M
2021-10-01 45.61 46.46 45.61 46.46 0.0M
2021-09-30 45.30 45.66 45.18 45.66 0.0M
2021-09-29 46.18 46.18 46.18 46.18 0.0M
2021-09-28 47.50 47.50 46.10 46.10 0.0M
2021-09-27 48.67 48.88 48.67 48.88 0.0M
2021-09-24 49.53 49.63 49.53 49.63 0.0M
2021-09-23 49.12 50.26 49.12 50.26 0.0M
2021-09-22 47.79 48.69 47.79 48.69 0.0M
2021-09-21 47.54 47.54 47.54 47.54 0.0M
2021-09-20 46.29 46.93 46.00 46.90 0.0M
2021-09-17 50.10 50.11 49.57 49.57 0.0M
2021-09-16 49.02 50.04 49.02 50.04 0.0M
2021-09-15 48.56 49.24 48.56 49.24 0.0M
2021-09-14 48.60 48.75 48.53 48.75 0.0M
2021-09-13 48.67 48.67 48.67 48.67 0.0M
2021-09-10 50.29 50.29 48.86 48.86 0.0M
2021-09-09 50.21 50.21 49.84 49.84 0.0M
2021-09-08 49.66 49.69 49.66 49.69 0.0M
2021-09-07 50.95 50.95 50.82 50.82 0.0M
2021-09-03 50.14 51.77 50.14 51.70 0.0M
2021-09-02 49.38 49.91 49.38 49.91 0.0M
2021-09-01 49.63 49.64 49.39 49.39 0.0M
2021-08-31 48.56 48.67 48.48 48.52 0.0M
2021-08-30 49.11 49.11 49.11 49.11 0.0M
2021-08-27 48.03 48.03 48.02 48.02 0.0M
2021-08-26 47.97 48.21 47.51 47.60 0.0M
2021-08-25 47.49 47.51 47.49 47.51 0.0M
2021-08-24 47.15 47.19 47.05 47.17 0.0M
2021-08-23 45.06 45.99 45.06 45.96 0.0M
2021-08-20 44.47 44.47 44.47 44.47 0.0M
2021-08-19 42.97 43.49 42.97 43.49 0.0M
2021-08-18 44.03 44.03 43.77 43.77 0.0M
2021-08-17 44.10 44.16 44.10 44.16 0.0M
2021-08-16 45.36 45.36 45.13 45.13 0.0M
2021-08-13 46.23 46.23 46.19 46.19 0.0M
2021-08-12 46.10 46.36 46.09 46.36 0.0M
2021-08-11 46.00 46.15 46.00 46.15 0.0M
2021-08-10 47.50 47.50 46.33 46.33 0.0M
2021-08-09 47.33 47.44 47.33 47.44 0.0M
2021-08-06 46.85 47.12 46.85 46.90 0.0M
2021-08-05 47.07 47.19 47.07 47.19 0.0M
2021-08-04 46.33 46.33 46.33 46.33 0.0M
2021-08-03 46.32 46.32 45.98 45.98 0.0M
2021-08-02 45.26 45.60 45.26 45.60 0.0M
2021-07-30 45.70 45.84 45.70 45.84 0.0M
2021-07-29 46.24 46.24 46.04 46.04 0.0M
2021-07-28 45.49 46.32 45.38 46.16 0.0M
2021-07-27 44.25 45.25 44.25 45.25 0.0M
2021-07-26 46.39 46.46 46.39 46.46 0.0M
2021-07-23 46.47 46.47 46.47 46.47 0.0M
2021-07-22 46.00 46.23 46.00 46.12 0.0M
2021-07-21 45.41 45.60 44.53 45.60 0.0M
2021-07-20 43.41 44.52 43.41 44.52 0.0M
2021-07-19 42.84 43.10 42.84 43.10 0.0M
2021-07-16 43.60 43.60 43.60 43.60 0.0M
2021-07-15 43.57 43.73 43.26 43.73 0.0M
2021-07-14 45.43 45.43 45.43 45.43 0.0M
2021-07-13 46.00 46.25 46.00 46.25 0.0M
2021-07-12 45.88 45.88 45.88 45.88 0.0M
2021-07-09 46.64 46.65 46.64 46.65 0.0M
2021-07-08 45.25 46.00 44.43 45.37 0.0M
2021-07-07 46.72 46.72 46.59 46.59 0.0M
2021-07-06 46.72 46.74 46.65 46.65 0.0M
2021-07-02 45.66 45.82 45.62 45.82 0.0M
2021-07-01 46.08 46.08 45.50 45.67 0.0M
2021-06-30 45.91 45.91 45.75 45.75 0.0M
2021-06-29 46.93 47.14 46.82 47.05 0.0M
2021-06-28 45.88 46.58 45.88 46.58 0.0M
2021-06-25 45.34 45.77 45.34 45.77 0.0M
2021-06-24 45.26 45.43 45.26 45.43 0.0M
2021-06-23 45.01 45.15 44.98 44.98 0.0M
2021-06-22 44.90 45.25 44.68 45.25 0.0M
2021-06-21 44.66 44.79 44.66 44.74 0.0M
2021-06-18 44.11 44.25 43.82 44.25 0.0M
2021-06-17 43.68 44.29 43.68 44.29 0.0M
2021-06-16 43.21 43.21 42.35 42.35 0.0M
2021-06-15 43.17 43.17 43.17 43.17 0.0M
2021-06-14 42.61 43.53 42.61 43.53 0.0M
2021-06-11 42.27 42.56 42.27 42.56 0.0M
2021-06-10 41.69 42.49 41.69 42.49 0.0M
2021-06-09 42.18 42.18 41.85 41.85 0.0M
2021-06-08 40.98 40.98 40.98 40.98 0.0M
2021-06-07 40.61 40.87 40.61 40.82 0.0M
2021-06-04 40.11 40.23 40.11 40.23 0.0M
2021-06-03 39.15 39.15 38.92 38.92 0.0M
2021-06-02 39.45 39.74 39.45 39.74 0.0M
2021-06-01 39.75 39.75 39.75 39.75 0.0M
2021-05-28 40.00 40.00 39.62 39.62 0.0M
2021-05-27 39.36 39.97 39.62 39.62 0.0M
2021-05-26 39.54 39.62 39.54 39.62 0.0M
2021-05-25 38.90 38.90 38.65 38.65 0.0M
2021-05-24 38.31 38.75 38.31 38.75 0.0M
2021-05-21 38.02 38.02 37.90 37.90 0.0M
2021-05-20 37.79 37.79 37.77 37.77 0.0M
2021-05-19 36.25 36.25 36.25 36.25 0.0M
2021-05-18 36.91 37.52 36.91 37.16 0.0M
2021-05-17 36.56 36.69 36.56 36.69 0.0M
2021-05-14 36.24 36.40 36.24 36.40 0.0M
2021-05-13 35.82 35.82 34.81 34.81 0.0M
2021-05-12 36.46 36.46 35.24 35.24 0.0M
2021-05-11 35.00 36.11 35.00 36.11 0.0M
2021-05-10 37.68 37.68 37.42 37.42 0.0M
2021-05-07 38.59 38.74 38.59 38.74 0.0M
2021-05-06 38.10 38.10 38.08 38.08 0.0M
2021-05-05 39.87 39.87 38.46 38.48 0.0M
2021-05-04 39.09 39.09 37.96 38.62 0.0M
2021-05-03 40.77 40.90 40.50 40.50 0.0M
2021-04-30 41.78 41.87 41.78 41.87 0.0M
2021-04-29 43.41 43.41 42.27 42.27 0.0M
2021-04-28 44.10 44.10 43.73 43.73 0.0M
2021-04-27 44.16 44.16 44.16 44.16 0.0M
2021-04-26 43.94 43.94 43.94 43.94 0.0M
2021-04-23 42.91 42.91 42.91 42.91 0.0M
2021-04-22 42.59 42.59 42.56 42.59 0.0M
2021-04-21 41.79 41.79 41.79 41.79 0.0M
2021-04-20 42.17 42.17 40.75 40.75 0.0M
2021-04-19 43.05 43.05 42.06 42.06 0.0M
2021-04-16 43.04 43.04 43.04 43.04 0.0M
2021-04-15 42.95 43.48 42.90 43.48 0.0M
2021-04-14 43.46 43.66 42.67 42.67 0.0M
2021-04-13 42.42 42.65 42.42 42.57 0.0M
2021-04-12 41.66 41.95 41.66 41.95 0.0M
2021-04-09 40.58 41.63 40.58 41.55 0.0M
2021-04-08 41.14 41.24 41.14 41.24 0.0M
2021-04-07 41.42 41.42 40.42 40.42 0.0M
2021-04-06 40.27 40.90 40.27 40.81 0.0M
2021-04-05 40.04 40.47 39.67 40.46 0.0M
2021-04-01 38.76 39.78 38.76 39.61 0.0M
2021-03-31 37.91 38.01 37.91 38.01 0.0M
2021-03-30 36.50 36.50 36.30 36.30 0.0M
2021-03-29 36.72 36.77 36.60 36.77 0.0M
2021-03-26 36.15 37.81 36.15 37.81 0.0M
2021-03-25 36.00 36.49 35.30 36.49 0.0M
2021-03-24 38.20 38.20 36.59 36.59 0.0M
2021-03-23 39.37 39.37 38.99 38.99 0.0M
2021-03-22 39.00 39.00 39.00 39.00 0.0M
2021-03-19 38.65 38.92 38.50 38.89 0.0M
2021-03-18 40.80 40.80 37.85 37.85 0.0M
2021-03-17 39.04 40.00 38.75 40.00 0.0M
2021-03-16 41.08 41.08 39.66 39.82 0.0M
2021-03-15 40.00 40.58 40.00 40.58 0.0M
2021-03-12 39.99 39.99 39.00 39.91 0.0M
2021-03-11 39.26 40.65 39.26 40.65 0.0M
2021-03-10 39.80 40.04 38.65 38.65 0.0M
2021-03-09 37.30 38.83 37.30 38.72 0.0M
2021-03-08 36.64 36.64 35.42 35.42 0.0M
2021-03-05 36.11 37.19 34.05 37.19 0.0M
2021-03-04 38.04 39.06 36.31 36.54 0.0M
2021-03-03 41.15 41.15 39.74 39.81 0.0M
2021-03-02 43.21 43.53 42.71 42.71 0.0M
2021-03-01 42.62 43.83 42.62 43.77 0.0M
2021-02-26 41.50 42.02 40.00 41.53 0.0M
2021-02-25 44.87 44.94 40.87 40.87 0.0M
2021-02-24 43.87 44.97 43.08 44.95 0.0M
2021-02-23 42.87 43.67 40.07 43.67 0.0M
2021-02-22 47.47 47.79 45.17 45.17 0.0M
2021-02-19 48.78 49.21 48.78 48.79 0.0M
2021-02-18 48.37 48.37 47.60 48.11 0.0M
2021-02-17 48.88 48.93 47.60 48.93 0.0M
2021-02-16 51.62 52.02 49.86 49.89 0.0M
2021-02-12 49.60 50.95 49.60 50.95 0.0M
2021-02-11 50.86 50.86 50.00 50.32 0.0M
2021-02-10 52.28 52.28 48.15 50.65 0.0M
2021-02-09 50.33 52.09 50.33 52.05 0.0M
2021-02-08 49.52 49.80 49.04 49.80 0.0M
2021-02-05 47.00 48.19 47.00 48.14 0.0M
2021-02-04 45.90 46.61 45.90 46.61 0.0M
2021-02-03 44.83 45.75 44.46 45.15 0.0M
2021-02-02 43.53 44.58 43.53 44.22 0.0M
2021-02-01 41.37 42.60 41.37 42.60 0.0M
2021-01-29 42.04 42.06 40.17 40.69 0.0M
2021-01-28 42.30 42.30 41.50 41.51 0.0M
2021-01-27 41.61 43.08 41.26 41.65 0.0M
2021-01-26 41.40 42.34 41.04 42.17 0.0M
2021-01-25 42.77 43.44 40.08 41.44 0.0M
2021-01-22 41.05 42.04 41.05 42.01 0.0M
2021-01-21 41.12 42.15 40.71 41.00 0.0M