ProShares Ultra High Yield (UJB)

UJB
🏛️ 미국 →
78.02
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 72.29 72.31 72.29 72.31 0.0M
2024-12-30 72.32 72.44 72.20 72.44 0.0M
2024-12-27 72.24 72.24 72.24 72.24 0.0M
2024-12-26 72.49 72.70 72.49 72.70 0.0M
2024-12-24 72.16 72.38 72.16 72.38 0.0M
2024-12-23 72.01 72.09 72.01 72.01 0.0M
2024-12-20 72.99 72.99 72.86 72.86 0.0M
2024-12-19 72.11 72.43 72.11 72.12 0.1M
2024-12-18 73.88 73.88 72.27 72.27 0.0M
2024-12-17 73.86 73.86 73.77 73.77 0.0M
2024-12-16 73.94 74.13 73.94 74.01 0.1M
2024-12-13 74.15 74.15 73.75 73.75 0.0M
2024-12-12 74.48 74.59 74.26 74.26 0.0M
2024-12-11 74.75 74.75 74.64 74.64 0.0M
2024-12-10 74.54 74.61 74.54 74.61 0.0M
2024-12-09 74.60 74.63 74.60 74.60 0.2M
2024-12-06 74.97 74.97 74.78 74.78 0.0M
2024-12-05 74.47 74.68 74.47 74.59 0.0M
2024-12-04 74.67 74.67 74.67 74.67 0.0M
2024-12-03 74.38 74.38 74.35 74.35 0.0M
2024-12-02 74.15 74.50 74.15 74.42 0.0M
2024-11-29 74.38 74.47 74.38 74.47 0.0M
2024-11-27 74.13 74.14 74.13 74.14 0.0M
2024-11-26 73.75 73.80 73.75 73.80 0.0M
2024-11-25 74.13 74.13 73.99 74.07 0.0M
2024-11-22 73.46 73.46 73.46 73.46 0.0M
2024-11-21 73.59 73.62 73.52 73.52 0.0M
2024-11-20 73.50 73.56 73.47 73.50 0.0M
2024-11-19 73.46 73.63 73.46 73.63 0.0M
2024-11-18 73.28 73.36 73.28 73.34 0.0M
2024-11-15 72.96 73.15 72.96 73.15 0.0M
2024-11-14 73.53 73.61 73.23 73.23 0.0M
2024-11-13 73.75 73.75 73.56 73.56 0.0M
2024-11-12 73.75 73.75 73.48 73.48 0.0M
2024-11-11 74.18 74.18 74.11 74.13 0.1M
2024-11-08 74.25 74.27 74.23 74.27 0.0M
2024-11-07 73.83 74.01 73.83 74.01 0.1M
2024-11-06 73.23 73.46 73.23 73.46 0.0M
2024-11-05 72.79 73.14 72.79 73.14 0.0M
2024-11-04 72.85 72.91 72.75 72.75 0.1M
2024-11-01 72.39 72.39 72.39 72.39 0.0M
2024-10-31 72.49 72.49 72.49 72.49 0.0M
2024-10-30 73.10 73.10 72.81 72.81 0.0M
2024-10-29 73.10 73.10 73.10 73.10 0.0M
2024-10-28 73.06 73.10 73.05 73.10 0.0M
2024-10-25 72.86 72.86 72.69 72.69 0.0M
2024-10-24 72.70 72.90 72.70 72.90 0.0M
2024-10-23 72.47 72.55 72.47 72.52 0.0M
2024-10-22 73.03 73.03 73.03 73.03 0.0M
2024-10-21 73.55 73.55 73.09 73.19 0.0M
2024-10-18 73.68 73.70 73.64 73.70 0.0M
2024-10-17 73.42 73.42 73.42 73.42 0.0M
2024-10-16 73.55 73.78 73.55 73.77 0.0M
2024-10-15 73.63 73.63 73.47 73.47 0.0M
2024-10-14 73.16 73.50 73.16 73.50 0.0M
2024-10-11 73.33 73.40 73.33 73.40 0.0M
2024-10-10 73.03 73.14 73.03 73.14 0.0M
2024-10-09 73.34 73.34 73.19 73.19 0.0M
2024-10-08 73.08 73.28 73.08 73.28 0.0M
2024-10-07 73.34 73.34 73.02 73.02 0.1M
2024-10-04 73.59 73.59 73.59 73.59 0.0M
2024-10-03 73.82 73.82 73.79 73.79 0.0M
2024-10-02 73.94 74.13 73.94 74.13 0.0M
2024-10-01 74.25 74.25 74.19 74.19 0.0M
2024-09-30 74.40 74.40 74.29 74.29 0.0M
2024-09-27 74.32 74.33 74.32 74.33 0.0M
2024-09-26 74.05 74.06 74.00 74.00 0.0M
2024-09-25 73.95 73.95 73.85 73.85 0.0M
2024-09-24 74.82 74.82 74.74 74.74 0.0M
2024-09-23 74.86 74.86 74.75 74.77 0.0M
2024-09-20 74.93 74.93 74.93 74.93 0.0M
2024-09-19 74.96 74.96 74.84 74.84 0.0M
2024-09-18 74.25 74.41 74.25 74.41 0.0M
2024-09-17 74.34 74.36 74.34 74.36 0.0M
2024-09-16 74.10 74.39 74.10 74.36 0.0M
2024-09-13 73.92 73.92 73.92 73.92 0.0M
2024-09-12 73.34 73.72 73.26 73.54 0.0M
2024-09-11 73.37 73.37 73.37 73.37 0.0M
2024-09-10 73.13 73.18 73.13 73.18 0.0M
2024-09-09 73.25 73.44 73.22 73.44 0.1M
2024-09-06 73.31 73.31 72.93 73.13 0.0M
2024-09-05 73.19 73.36 73.08 73.36 0.0M
2024-09-04 72.76 73.00 72.76 72.95 0.0M
2024-09-03 72.73 72.81 72.35 72.35 0.1M
2024-08-30 72.76 72.84 72.76 72.84 0.0M
2024-08-29 72.97 72.97 72.88 72.88 0.0M
2024-08-28 72.81 72.81 72.79 72.79 0.0M
2024-08-27 72.78 72.90 72.78 72.90 0.0M
2024-08-26 73.02 73.02 72.80 72.82 0.0M
2024-08-23 72.55 73.05 72.55 73.03 0.0M
2024-08-22 72.51 72.51 72.26 72.31 0.0M
2024-08-21 72.29 72.57 72.29 72.53 0.0M
2024-08-20 72.08 72.20 72.08 72.20 0.0M
2024-08-19 72.03 72.42 71.99 72.38 0.0M
2024-08-16 72.19 72.19 72.19 72.19 0.0M
2024-08-15 71.67 71.86 71.67 71.78 0.0M
2024-08-14 71.58 71.69 71.58 71.69 0.0M
2024-08-13 70.93 71.37 70.93 71.37 0.0M
2024-08-12 70.68 70.68 70.60 70.64 0.0M
2024-08-09 70.72 70.72 70.68 70.68 0.0M
2024-08-08 70.65 70.65 70.62 70.65 0.0M
2024-08-07 70.22 70.22 70.22 70.22 0.0M
2024-08-06 70.02 70.44 69.89 70.08 0.0M
2024-08-05 69.48 69.50 69.32 69.49 0.3M
2024-08-02 70.43 70.43 70.43 70.43 0.0M
2024-08-01 71.13 71.13 70.93 70.93 0.0M
2024-07-31 71.19 71.31 71.10 71.27 0.1M
2024-07-30 70.54 70.73 70.54 70.73 0.0M
2024-07-29 70.81 70.81 70.61 70.61 0.0M
2024-07-26 70.74 70.74 70.74 70.74 0.0M
2024-07-25 70.65 70.65 70.44 70.44 0.0M
2024-07-24 70.87 70.87 70.33 70.33 0.0M
2024-07-23 70.84 70.84 70.84 70.84 0.0M
2024-07-22 70.65 70.80 70.65 70.80 0.1M
2024-07-19 70.19 70.30 70.18 70.30 0.0M
2024-07-18 70.70 70.70 70.40 70.40 0.0M
2024-07-17 70.71 70.82 70.71 70.75 0.0M
2024-07-16 70.55 70.95 70.54 70.95 0.1M
2024-07-15 70.26 70.38 70.26 70.32 0.0M
2024-07-12 70.33 70.41 70.29 70.41 0.0M
2024-07-11 70.01 70.08 70.01 70.03 0.0M
2024-07-10 69.57 69.57 69.47 69.51 0.0M
2024-07-09 69.25 69.26 69.25 69.26 0.0M
2024-07-08 69.45 69.45 69.32 69.40 0.0M
2024-07-05 69.24 69.46 69.24 69.46 0.0M
2024-07-03 69.01 69.01 69.01 69.01 0.0M
2024-07-02 68.46 68.63 68.46 68.63 0.0M
2024-07-01 68.28 68.37 68.26 68.26 0.1M
2024-06-28 68.58 68.58 68.33 68.33 0.0M
2024-06-27 68.56 68.56 68.56 68.56 0.0M
2024-06-26 68.41 68.55 68.41 68.48 0.0M
2024-06-25 69.27 69.27 69.27 69.27 0.0M
2024-06-24 69.46 69.46 69.20 69.20 0.0M
2024-06-21 69.19 69.28 69.18 69.28 0.0M
2024-06-20 68.93 69.15 68.93 69.15 0.0M
2024-06-18 69.29 69.29 69.29 69.29 0.0M
2024-06-17 68.39 68.87 68.39 68.87 0.0M
2024-06-14 68.91 68.91 68.58 68.61 0.0M
2024-06-13 69.27 69.27 69.27 69.27 0.0M
2024-06-12 69.68 69.68 69.39 69.39 0.0M
2024-06-11 68.60 68.80 68.60 68.80 0.0M
2024-06-10 68.40 68.63 68.40 68.63 0.0M
2024-06-07 68.51 68.54 68.51 68.54 0.0M
2024-06-06 69.02 69.11 68.94 68.96 0.0M
2024-06-05 68.93 69.14 68.93 69.13 0.0M
2024-06-04 68.85 68.88 68.72 68.72 0.0M
2024-06-03 68.64 68.81 68.64 68.81 0.0M
2024-05-31 68.41 68.41 68.41 68.41 0.0M
2024-05-30 67.96 67.96 67.94 67.94 0.0M
2024-05-29 67.57 67.60 67.48 67.52 0.0M
2024-05-28 68.33 68.37 67.90 67.90 0.0M
2024-05-24 68.33 68.43 68.33 68.43 0.0M
2024-05-23 68.01 68.01 67.99 67.99 0.0M
2024-05-22 68.56 68.68 68.45 68.45 0.0M
2024-05-21 68.84 68.98 68.79 68.86 0.0M
2024-05-20 68.78 68.92 68.78 68.92 0.0M
2024-05-17 68.75 68.82 68.75 68.82 0.0M
2024-05-16 69.06 69.06 68.87 68.87 0.0M
2024-05-15 68.84 69.13 68.84 69.13 0.0M
2024-05-14 68.31 68.43 68.31 68.43 0.0M
2024-05-13 68.56 68.56 68.23 68.23 0.1M
2024-05-10 68.54 68.54 68.21 68.23 0.0M
2024-05-09 68.50 68.52 68.40 68.52 0.0M
2024-05-08 68.48 68.53 68.37 68.44 0.1M
2024-05-07 68.77 68.77 68.77 68.77 0.0M
2024-05-06 68.89 68.92 68.76 68.76 0.0M
2024-05-03 69.10 69.12 68.59 68.62 0.0M
2024-05-02 67.61 68.05 67.61 68.05 0.0M
2024-05-01 66.89 67.39 66.89 67.39 0.0M
2024-04-30 67.34 67.34 66.79 66.79 0.0M
2024-04-29 67.27 67.55 67.27 67.55 0.0M
2024-04-26 66.99 67.18 66.99 67.15 0.0M
2024-04-25 66.27 66.76 66.27 66.76 0.0M
2024-04-24 67.39 67.39 66.82 67.12 0.0M
2024-04-23 67.35 67.37 67.35 67.37 0.0M
2024-04-22 66.65 66.88 66.65 66.88 0.0M
2024-04-19 65.96 66.29 65.96 66.18 0.0M
2024-04-18 65.86 65.96 65.74 65.96 0.1M
2024-04-17 65.84 65.84 65.84 65.84 0.0M
2024-04-16 65.74 65.74 65.73 65.73 0.0M
2024-04-15 66.39 66.39 66.01 66.13 0.1M
2024-04-12 66.95 67.00 66.95 66.99 0.0M
2024-04-11 67.05 67.05 67.05 67.05 0.0M
2024-04-10 67.58 67.60 67.10 67.10 0.0M
2024-04-09 68.36 68.38 68.36 68.38 0.0M
2024-04-08 67.85 68.08 67.85 68.08 0.0M
2024-04-05 67.80 67.80 67.80 67.80 0.0M
2024-04-04 68.23 68.48 67.87 67.87 0.0M
2024-04-03 67.89 68.06 67.89 68.06 0.0M
2024-04-02 67.80 67.96 67.80 67.96 0.0M
2024-04-01 68.83 68.83 68.16 68.16 0.0M
2024-03-28 68.83 68.83 68.83 68.83 0.0M
2024-03-27 68.54 69.04 68.54 69.04 0.0M
2024-03-26 68.82 68.82 68.40 68.40 0.0M
2024-03-25 68.66 68.66 68.66 68.66 0.0M
2024-03-22 68.97 68.97 68.81 68.82 0.0M
2024-03-21 69.20 69.20 68.84 68.91 0.0M
2024-03-20 69.00 69.00 68.98 68.98 0.0M
2024-03-19 68.88 69.03 68.88 69.03 0.0M
2024-03-18 68.40 68.45 68.40 68.45 0.1M
2024-03-15 68.06 68.34 68.06 68.25 0.0M
2024-03-14 68.22 68.42 68.22 68.29 0.1M
2024-03-13 68.88 69.07 68.88 68.97 0.0M
2024-03-12 68.75 68.90 68.75 68.90 0.0M
2024-03-11 68.74 68.90 68.74 68.90 0.1M
2024-03-08 69.23 69.23 68.88 68.88 0.0M
2024-03-07 68.89 68.90 68.87 68.87 0.0M
2024-03-06 68.69 68.69 68.69 68.69 0.0M
2024-03-05 68.64 68.64 68.38 68.44 0.0M
2024-03-04 68.40 68.57 68.35 68.55 0.0M
2024-03-01 67.85 68.56 67.85 68.55 0.0M
2024-02-29 67.93 67.93 67.93 67.93 0.0M
2024-02-28 67.64 67.88 67.64 67.88 0.0M
2024-02-27 67.75 67.91 67.75 67.91 0.0M
2024-02-26 68.20 68.20 67.78 67.78 0.1M
2024-02-23 68.24 68.28 68.13 68.17 0.0M
2024-02-22 67.75 68.03 67.75 68.03 0.0M
2024-02-21 67.78 67.78 67.34 67.52 0.0M
2024-02-20 67.61 67.79 67.61 67.79 0.0M
2024-02-16 67.39 67.46 67.39 67.46 0.1M
2024-02-15 67.93 67.93 67.88 67.88 0.0M
2024-02-14 67.52 67.52 67.44 67.44 0.0M
2024-02-13 67.27 67.27 66.95 66.95 0.0M
2024-02-12 68.02 68.02 68.02 68.02 0.0M
2024-02-09 68.07 68.29 68.07 68.29 0.1M
2024-02-08 68.03 68.03 68.03 68.03 0.0M
2024-02-07 68.16 68.23 68.11 68.13 0.0M
2024-02-06 67.76 68.00 67.76 67.98 0.0M
2024-02-05 67.29 67.44 67.19 67.44 0.1M
2024-02-02 68.02 68.06 67.99 68.06 0.0M
2024-02-01 68.43 68.68 68.37 68.68 0.0M
2024-01-31 68.33 68.33 67.97 67.97 0.0M
2024-01-30 68.49 68.49 68.10 68.33 0.0M
2024-01-29 68.23 68.51 68.23 68.51 0.0M
2024-01-26 68.25 68.25 68.25 68.25 0.0M
2024-01-25 67.86 68.30 67.76 68.30 0.0M
2024-01-24 67.75 67.79 67.38 67.41 0.0M
2024-01-23 67.50 67.59 67.29 67.52 0.0M
2024-01-22 67.87 67.87 67.61 67.61 0.0M
2024-01-19 67.35 67.44 66.98 67.44 0.1M
2024-01-18 67.24 67.33 66.95 67.24 0.0M
2024-01-17 67.08 67.08 67.08 67.08 0.0M
2024-01-16 67.85 67.85 67.58 67.58 0.0M
2024-01-12 68.50 68.60 68.47 68.47 0.0M
2024-01-11 67.87 68.34 67.65 68.32 0.0M
2024-01-10 68.05 68.05 67.93 67.96 0.0M
2024-01-09 67.45 67.76 67.45 67.76 0.0M
2024-01-08 67.26 67.56 67.26 67.56 0.2M
2024-01-05 67.02 67.22 66.74 66.82 0.0M
2024-01-04 67.05 67.05 66.69 66.69 0.0M
2024-01-03 66.81 67.46 66.80 67.23 0.0M
2024-01-02 67.72 67.73 67.51 67.67 0.0M