ProShares Ultra FTSE China 50 (XPP)

XPP
🏛️ 미국 →
29.38
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
2024-12-31 18.47 18.56 18.35 18.42 0.0M
2024-12-30 18.71 18.71 18.41 18.47 0.0M
2024-12-27 18.90 19.03 18.82 18.92 0.1M
2024-12-26 19.12 19.48 19.04 19.31 0.0M
2024-12-24 19.02 19.28 19.02 19.12 0.0M
2024-12-23 18.63 18.80 18.40 18.76 0.0M
2024-12-20 18.47 18.78 18.41 18.65 0.0M
2024-12-19 18.61 18.61 18.43 18.43 0.0M
2024-12-18 18.83 18.84 18.26 18.26 0.0M
2024-12-17 18.44 19.00 18.44 18.91 0.0M
2024-12-16 18.54 18.68 18.37 18.37 0.0M
2024-12-13 19.07 19.07 18.69 18.92 0.0M
2024-12-12 19.49 19.56 19.40 19.50 0.0M
2024-12-11 19.28 19.50 19.20 19.47 0.0M
2024-12-10 20.11 20.20 19.77 19.86 0.0M
2024-12-09 21.24 22.40 21.24 21.76 0.1M
2024-12-06 18.93 18.93 18.71 18.76 0.0M
2024-12-05 18.28 18.36 18.24 18.30 0.0M
2024-12-04 18.36 18.36 18.08 18.16 0.0M
2024-12-03 18.40 18.63 18.40 18.44 0.0M
2024-12-02 18.22 18.27 18.05 18.26 0.0M
2024-11-29 17.88 18.17 17.77 18.17 0.0M
2024-11-27 18.27 18.36 18.08 18.20 0.0M
2024-11-26 17.26 17.34 17.13 17.27 0.0M
2024-11-25 17.33 17.57 17.31 17.57 0.0M
2024-11-22 17.57 17.57 17.35 17.54 0.0M
2024-11-21 18.19 18.33 18.16 18.33 0.0M
2024-11-20 18.46 18.54 18.39 18.51 0.0M
2024-11-19 18.32 18.52 18.30 18.42 0.0M
2024-11-18 18.58 18.78 18.52 18.78 0.0M
2024-11-15 18.06 18.11 17.92 18.11 0.0M
2024-11-14 18.13 18.15 17.80 17.91 0.0M
2024-11-13 18.59 18.59 18.17 18.27 0.0M
2024-11-12 18.67 18.80 18.19 18.32 0.0M
2024-11-11 19.86 19.96 19.68 19.76 0.0M
2024-11-08 20.39 20.64 19.62 19.82 0.1M
2024-11-07 21.94 22.65 21.85 22.40 0.1M
2024-11-06 20.00 20.48 19.61 20.18 0.0M
2024-11-05 21.46 21.62 21.25 21.46 0.0M
2024-11-04 20.76 21.00 20.44 20.44 0.0M
2024-11-01 20.56 20.56 20.13 20.24 0.0M
2024-10-31 20.02 20.10 19.69 20.05 0.0M
2024-10-30 19.87 20.41 19.87 20.28 0.0M
2024-10-29 21.22 21.22 20.64 20.65 0.0M
2024-10-28 20.45 21.14 20.45 21.02 0.0M
2024-10-25 20.59 20.86 20.33 20.33 0.0M
2024-10-24 20.46 20.46 20.03 20.37 0.0M
2024-10-23 21.16 21.21 20.50 20.62 0.0M
2024-10-22 20.45 21.00 20.45 20.73 0.0M
2024-10-21 20.34 20.47 20.06 20.37 0.0M
2024-10-18 21.35 21.35 20.85 21.02 0.0M
2024-10-17 19.58 19.58 19.10 19.32 0.1M
2024-10-16 20.18 20.65 20.18 20.31 0.0M
2024-10-15 20.87 20.87 19.50 19.56 0.1M
2024-10-14 22.16 23.00 21.69 21.81 0.1M
2024-10-11 21.65 23.03 21.61 22.71 0.1M
2024-10-10 22.67 23.03 21.90 22.52 0.1M
2024-10-09 21.14 22.44 21.11 21.90 0.2M
2024-10-08 22.92 23.35 21.13 22.65 0.2M
2024-10-07 27.50 28.81 26.78 28.80 0.3M
2024-10-04 26.24 26.48 25.82 26.32 0.1M
2024-10-03 24.26 25.22 24.01 24.68 0.1M
2024-10-02 25.41 26.06 24.70 26.06 0.1M
2024-10-01 21.42 22.80 21.08 22.80 0.1M
2024-09-30 22.44 22.44 21.00 21.08 0.1M
2024-09-27 21.04 21.86 20.94 21.56 0.1M
2024-09-26 21.10 21.40 20.41 21.23 0.1M
2024-09-25 18.23 18.71 18.19 18.29 0.0M
2024-09-24 18.32 19.59 18.26 19.51 0.1M
2024-09-23 16.11 16.54 16.10 16.34 0.0M
2024-09-20 15.85 15.99 15.68 15.72 0.0M
2024-09-19 15.49 15.75 15.39 15.71 0.0M
2024-09-18 14.68 14.68 14.68 14.68 0.0M
2024-09-17 14.93 15.03 14.82 14.82 0.0M
2024-09-16 14.49 14.50 14.20 14.20 0.0M
2024-09-13 14.36 14.36 14.22 14.32 0.0M
2024-09-12 14.11 14.18 14.07 14.18 0.0M
2024-09-11 14.03 14.21 14.02 14.16 0.0M
2024-09-10 13.74 13.87 13.74 13.87 0.0M
2024-09-09 13.80 14.03 13.77 14.00 0.0M
2024-09-06 14.14 14.14 13.93 13.96 0.0M
2024-09-05 14.46 14.46 14.29 14.32 0.0M
2024-09-04 14.59 14.62 14.44 14.47 0.0M
2024-09-03 14.51 14.59 14.45 14.49 0.0M
2024-08-30 15.26 15.26 14.99 15.02 0.0M
2024-08-29 14.87 14.91 14.87 14.89 0.0M
2024-08-28 14.85 14.85 14.63 14.64 0.0M
2024-08-27 15.20 15.20 15.12 15.14 0.0M
2024-08-26 14.74 14.86 14.74 14.84 0.0M
2024-08-23 14.79 15.15 14.78 15.05 0.0M
2024-08-22 14.60 14.62 14.53 14.62 0.0M
2024-08-21 14.71 14.86 14.71 14.84 0.0M
2024-08-20 14.79 14.80 14.56 14.58 0.0M
2024-08-19 15.01 15.38 15.01 15.23 0.0M
2024-08-16 14.65 15.00 14.65 14.96 0.0M
2024-08-15 14.49 14.51 14.30 14.37 0.0M
2024-08-14 13.92 13.94 13.68 13.84 0.0M
2024-08-13 14.35 14.35 14.27 14.35 0.0M
2024-08-12 14.08 14.35 14.08 14.20 0.0M
2024-08-09 13.89 13.98 13.83 13.98 0.0M
2024-08-08 13.78 14.07 13.77 14.02 0.0M
2024-08-07 13.80 13.80 13.36 13.37 0.0M
2024-08-06 13.10 13.43 13.09 13.32 0.0M
2024-08-05 13.14 13.60 13.14 13.60 0.0M
2024-08-02 13.67 13.74 13.54 13.74 0.0M
2024-08-01 14.26 14.31 13.83 13.89 0.0M
2024-07-31 14.40 14.40 14.29 14.29 0.0M
2024-07-30 13.84 13.93 13.84 13.90 0.0M
2024-07-29 14.15 14.21 14.08 14.18 0.0M
2024-07-26 13.91 14.21 13.87 14.10 0.0M
2024-07-25 14.04 14.18 13.97 13.97 0.0M
2024-07-24 14.49 14.67 14.34 14.37 0.0M
2024-07-23 14.67 14.67 14.55 14.64 0.0M
2024-07-22 15.00 15.14 14.95 15.12 0.0M
2024-07-19 14.60 14.62 14.50 14.50 0.0M
2024-07-18 15.01 15.17 14.72 14.76 0.0M
2024-07-17 15.22 15.22 14.97 14.99 0.0M
2024-07-16 15.08 15.45 15.08 15.44 0.0M
2024-07-15 15.80 15.80 15.43 15.43 0.0M
2024-07-12 16.38 16.55 16.14 16.14 0.0M
2024-07-11 15.62 15.88 15.62 15.84 0.0M
2024-07-10 15.20 15.35 15.13 15.20 0.0M
2024-07-09 14.93 15.34 14.93 15.32 0.0M
2024-07-08 15.12 15.12 14.91 15.02 0.0M
2024-07-05 15.30 15.30 15.05 15.30 0.0M
2024-07-03 15.59 15.87 15.59 15.79 0.0M
2024-07-02 15.09 15.30 15.04 15.28 0.0M
2024-07-01 14.97 15.06 14.86 14.90 0.0M
2024-06-28 14.90 14.90 14.74 14.76 0.0M
2024-06-27 15.08 15.08 14.67 14.67 0.0M
2024-06-26 15.45 15.48 15.35 15.43 0.0M
2024-06-25 15.56 15.58 15.43 15.49 0.0M
2024-06-24 15.68 15.98 15.68 15.74 0.0M
2024-06-21 15.62 15.67 15.43 15.45 0.0M
2024-06-20 16.14 16.14 15.86 15.97 0.0M
2024-06-18 15.55 15.61 15.50 15.59 0.0M
2024-06-17 15.41 15.54 15.29 15.48 0.0M
2024-06-14 15.35 15.35 15.08 15.17 0.0M
2024-06-13 15.71 15.71 15.32 15.42 0.0M
2024-06-12 15.62 15.76 15.43 15.47 0.0M
2024-06-11 15.79 15.79 15.42 15.62 0.0M
2024-06-10 15.72 15.83 15.50 15.78 0.1M
2024-06-07 15.90 16.03 15.53 15.57 0.2M
2024-06-06 16.29 16.33 16.05 16.31 0.0M
2024-06-05 16.20 16.30 16.17 16.29 0.0M
2024-06-04 16.08 16.15 15.90 16.00 0.0M
2024-06-03 16.14 16.14 15.67 15.78 0.0M
2024-05-31 15.57 15.72 15.37 15.68 0.0M
2024-05-30 16.10 16.30 15.98 16.25 0.0M
2024-05-29 16.20 16.28 16.13 16.20 0.0M
2024-05-28 16.96 16.96 16.74 16.74 0.0M
2024-05-24 16.82 16.85 16.61 16.78 0.0M
2024-05-23 17.49 17.49 16.69 16.89 0.1M
2024-05-22 17.91 17.91 17.57 17.57 0.0M
2024-05-21 17.98 18.22 17.92 18.05 0.0M
2024-05-20 18.60 18.86 18.60 18.65 0.0M
2024-05-17 18.94 19.33 18.82 19.10 0.0M
2024-05-16 18.35 18.92 18.11 18.90 0.0M
2024-05-15 17.73 17.83 17.48 17.73 0.0M
2024-05-14 17.56 17.64 17.40 17.44 0.0M
2024-05-13 17.52 17.99 17.52 17.88 0.0M
2024-05-10 17.34 17.38 17.02 17.10 0.0M
2024-05-09 16.56 16.72 16.48 16.69 0.0M
2024-05-08 16.00 16.07 15.93 16.04 0.0M
2024-05-07 16.31 16.31 16.15 16.19 0.0M
2024-05-06 16.70 16.70 16.56 16.61 0.0M
2024-05-03 16.54 16.65 16.37 16.65 0.0M
2024-05-02 15.64 16.55 15.64 16.46 0.0M
2024-05-01 14.74 15.00 14.64 14.80 0.0M
2024-04-30 14.78 14.88 14.54 14.56 0.0M
2024-04-29 14.97 15.27 14.92 15.21 0.1M
2024-04-26 15.13 15.13 14.84 15.03 0.0M
2024-04-25 14.21 14.50 14.14 14.45 0.0M
2024-04-24 14.22 14.36 14.12 14.35 0.0M
2024-04-23 13.64 13.80 13.61 13.80 0.0M
2024-04-22 12.98 13.40 12.98 13.36 0.0M
2024-04-19 12.92 13.04 12.90 12.97 0.0M
2024-04-18 12.90 13.07 12.90 12.99 0.0M
2024-04-17 12.71 12.77 12.57 12.60 0.0M
2024-04-16 12.73 12.76 12.52 12.65 0.0M
2024-04-15 13.16 13.16 12.81 12.90 0.0M
2024-04-12 13.18 13.18 12.76 12.78 0.0M
2024-04-11 13.84 13.90 13.60 13.77 0.0M
2024-04-10 13.61 13.66 13.44 13.50 0.0M
2024-04-09 13.64 13.66 13.54 13.65 0.0M
2024-04-08 13.39 13.49 13.37 13.41 0.0M
2024-04-05 13.24 13.32 13.22 13.25 0.0M
2024-04-04 13.66 13.75 13.36 13.44 0.0M
2024-04-03 13.42 13.57 13.28 13.54 0.0M
2024-04-02 13.80 13.88 13.67 13.69 0.0M
2024-04-01 13.69 13.69 13.45 13.45 0.0M
2024-03-28 13.03 13.17 13.03 13.14 0.0M
2024-03-27 12.62 12.84 12.62 12.84 0.0M
2024-03-26 12.91 12.95 12.87 12.89 0.0M
2024-03-25 12.75 12.83 12.70 12.76 0.0M
2024-03-22 12.77 12.78 12.67 12.75 0.0M
2024-03-21 13.24 13.28 13.11 13.14 0.0M
2024-03-20 13.06 13.22 12.96 13.21 0.0M
2024-03-19 13.02 13.02 12.83 13.02 0.0M
2024-03-18 13.33 13.33 13.15 13.18 0.0M
2024-03-15 13.24 13.30 13.13 13.13 0.0M
2024-03-14 13.50 13.50 13.22 13.32 0.0M
2024-03-13 13.93 14.09 13.85 13.89 0.0M
2024-03-12 13.70 13.81 13.66 13.81 0.0M
2024-03-11 13.00 13.35 13.00 13.16 0.0M
2024-03-08 12.52 12.67 12.47 12.60 0.0M
2024-03-07 12.41 12.47 12.34 12.46 0.0M
2024-03-06 12.87 12.88 12.65 12.67 0.1M
2024-03-05 12.27 12.39 12.15 12.18 0.0M
2024-03-04 12.84 12.84 12.52 12.59 0.0M
2024-03-01 12.98 13.19 12.98 13.13 0.0M
2024-02-29 12.77 12.84 12.57 12.62 0.0M
2024-02-28 13.03 13.03 12.67 12.67 0.0M
2024-02-27 13.56 13.65 13.55 13.59 0.0M
2024-02-26 13.40 13.40 13.17 13.19 0.0M
2024-02-23 13.42 13.49 13.26 13.41 0.0M
2024-02-22 13.16 13.23 12.98 13.17 0.0M
2024-02-21 12.77 13.00 12.72 12.83 0.0M
2024-02-20 12.35 12.35 12.09 12.15 0.0M
2024-02-16 12.47 12.50 12.34 12.35 0.0M
2024-02-15 11.88 12.03 11.88 11.96 0.0M
2024-02-14 11.82 11.87 11.70 11.87 0.0M
2024-02-13 11.71 11.82 11.37 11.44 0.0M
2024-02-12 11.78 12.27 11.78 11.97 0.1M
2024-02-09 11.43 11.62 11.19 11.62 0.0M
2024-02-08 11.57 11.57 11.36 11.37 0.0M
2024-02-07 11.91 12.00 11.81 11.92 0.0M
2024-02-06 12.01 12.45 11.94 12.45 0.0M
2024-02-05 10.90 11.21 10.90 11.16 0.0M
2024-02-02 10.80 10.82 10.68 10.75 0.0M
2024-02-01 11.25 11.26 11.06 11.19 0.0M
2024-01-31 10.99 11.20 10.99 11.12 0.0M
2024-01-30 11.24 11.28 11.17 11.28 0.0M
2024-01-29 11.64 11.66 11.50 11.64 0.0M
2024-01-26 11.87 12.02 11.87 11.97 0.0M
2024-01-25 12.41 12.50 12.04 12.14 0.0M
2024-01-24 12.39 12.39 12.09 12.18 0.0M
2024-01-23 11.22 11.55 11.22 11.47 0.0M
2024-01-22 10.34 10.57 10.27 10.57 0.0M
2024-01-19 10.66 11.09 10.61 11.07 0.0M
2024-01-18 10.98 10.98 10.88 10.94 0.0M
2024-01-17 10.69 10.93 10.67 10.87 0.0M
2024-01-16 11.72 11.72 11.44 11.46 0.0M
2024-01-12 12.38 12.45 12.27 12.28 0.0M
2024-01-11 12.30 12.36 12.21 12.30 0.0M
2024-01-10 12.09 12.09 11.98 12.01 0.0M
2024-01-09 12.07 12.07 11.98 12.04 0.0M
2024-01-08 12.27 12.53 12.16 12.50 0.0M
2024-01-05 12.96 13.03 12.85 12.85 0.0M
2024-01-04 13.05 13.17 12.98 12.98 0.0M
2024-01-03 12.87 13.32 12.87 13.31 0.0M
2024-01-02 13.00 13.04 12.86 12.87 0.0M