ProShares Ultra Nasdaq Biotechnology (BIB)

BIB
🏛️ 미국 →
57.06
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 56.92 57.06 55.73 57.06 0.0M
2025-09-25 56.52 56.66 55.34 55.46 0.0M
2025-09-24 57.56 57.70 57.53 57.53 0.0M
2025-09-23 58.63 58.63 58.00 58.05 0.0M
2025-09-22 57.66 59.02 57.66 58.65 0.0M
2025-09-19 59.00 59.00 58.05 58.09 0.0M
2025-09-18 57.17 58.85 57.17 58.85 0.0M
2025-09-17 56.70 58.40 56.64 56.66 0.0M
2025-09-16 57.18 57.18 56.36 56.55 0.0M
2025-09-15 56.48 56.56 55.90 56.56 0.0M
2025-09-12 58.51 59.10 57.20 57.20 0.0M
2025-09-11 57.07 59.34 57.07 59.27 0.0M
2025-09-10 58.19 58.49 56.67 57.06 0.0M
2025-09-09 58.00 58.64 57.52 58.64 0.0M
2025-09-08 59.27 59.27 57.45 58.07 0.0M
2025-09-05 57.75 59.25 57.75 59.25 0.0M
2025-09-04 57.71 57.71 56.21 57.15 0.0M
2025-09-03 57.65 58.42 57.00 57.45 0.0M
2025-09-02 55.72 57.65 55.72 57.32 0.0M
2025-08-29 55.05 55.32 54.85 55.26 0.0M
2025-08-28 56.26 56.26 55.33 55.41 0.0M
2025-08-27 56.00 56.00 55.47 55.82 0.0M
2025-08-26 55.10 55.87 55.10 55.87 0.0M
2025-08-25 56.41 56.65 54.56 54.65 0.0M
2025-08-22 56.98 58.11 56.74 56.75 0.0M
2025-08-21 55.39 56.49 55.39 56.16 0.0M
2025-08-20 55.43 55.63 54.83 55.58 0.0M
2025-08-19 55.71 55.71 54.89 54.91 0.0M
2025-08-18 56.05 56.48 55.60 55.60 0.0M
2025-08-15 55.00 55.87 55.00 55.87 0.0M
2025-08-14 54.30 54.94 53.76 54.80 0.0M
2025-08-13 52.71 54.70 52.71 54.59 0.0M
2025-08-12 50.87 52.03 50.87 52.03 0.0M
2025-08-11 50.52 51.15 50.29 50.58 0.0M
2025-08-08 50.81 50.81 50.25 50.80 0.0M
2025-08-07 50.07 50.09 49.24 50.08 0.0M
2025-08-06 50.14 50.23 49.68 50.23 0.0M
2025-08-05 52.65 52.65 51.33 51.52 0.0M
2025-08-04 51.33 53.07 51.02 53.07 0.0M
2025-08-01 49.84 51.01 49.79 51.01 0.0M
2025-07-31 51.71 52.31 50.37 50.48 0.0M
2025-07-30 52.30 52.42 50.92 51.32 0.0M
2025-07-29 51.34 51.36 51.04 51.22 0.0M
2025-07-28 52.59 52.59 51.34 51.34 0.0M
2025-07-25 53.25 53.25 52.09 52.55 0.0M
2025-07-24 53.03 53.25 52.46 52.62 0.0M
2025-07-23 51.75 53.15 51.60 53.03 0.0M
2025-07-22 49.50 51.15 49.50 51.15 0.0M
2025-07-21 49.39 49.92 48.84 48.90 0.0M
2025-07-18 50.66 50.66 49.10 49.12 0.0M
2025-07-17 49.84 50.95 49.84 50.64 0.0M
2025-07-16 50.06 50.42 50.06 50.42 0.0M
2025-07-15 50.42 50.42 48.50 48.60 0.0M
2025-07-14 50.25 50.89 50.25 50.73 0.0M
2025-07-11 50.90 50.90 49.42 49.72 0.0M
2025-07-10 50.95 51.51 49.98 51.33 0.0M
2025-07-09 49.68 50.29 48.98 50.23 0.0M
2025-07-08 47.30 48.48 47.30 47.72 0.0M
2025-07-07 47.93 47.93 46.38 46.92 0.0M
2025-07-03 48.00 48.40 47.95 48.34 0.0M
2025-07-02 46.29 48.17 46.29 47.91 0.0M
2025-07-01 45.60 47.59 45.60 46.38 0.0M
2025-06-30 46.33 46.33 45.46 45.81 0.0M
2025-06-27 46.09 46.39 45.42 45.79 0.0M
2025-06-26 45.71 46.32 45.63 46.03 0.0M
2025-06-25 45.77 46.03 45.42 45.94 0.0M
2025-06-24 45.38 46.96 45.38 46.71 0.0M
2025-06-23 45.57 45.60 44.20 45.06 0.0M
2025-06-20 46.23 46.23 44.83 45.42 0.0M
2025-06-18 44.97 46.38 44.97 45.74 0.0M
2025-06-17 46.28 46.59 45.26 45.35 0.0M
2025-06-16 47.42 47.42 46.94 47.08 0.0M
2025-06-13 47.41 47.79 46.76 47.37 0.0M
2025-06-12 47.39 48.32 47.09 47.99 0.0M
2025-06-11 47.75 48.44 47.17 47.17 0.0M
2025-06-10 46.88 48.50 46.88 47.88 0.0M
2025-06-09 46.79 47.34 46.23 47.13 0.0M
2025-06-06 46.07 46.80 45.75 46.75 0.0M
2025-06-05 44.75 46.00 44.59 45.21 0.0M
2025-06-04 46.10 46.25 45.25 45.25 0.0M
2025-06-03 44.03 45.80 44.03 45.32 0.0M
2025-06-02 42.95 44.45 42.95 44.43 0.0M
2025-05-30 42.38 43.21 42.09 43.02 0.0M
2025-05-29 44.10 44.99 44.02 44.95 0.0M
2025-05-28 43.88 43.88 43.11 43.11 0.0M
2025-05-27 43.74 44.45 43.71 44.05 0.0M
2025-05-23 42.68 43.24 42.50 43.24 0.0M
2025-05-22 43.36 43.49 42.57 43.10 0.0M
2025-05-21 44.74 44.75 43.15 43.38 0.0M
2025-05-20 43.73 45.30 43.63 45.30 0.0M
2025-05-19 42.91 43.95 42.91 43.95 0.0M
2025-05-16 41.61 42.96 41.49 42.96 0.0M
2025-05-15 39.85 41.61 39.75 41.61 0.0M
2025-05-14 41.66 41.66 39.56 39.84 0.0M
2025-05-13 42.01 42.01 41.05 41.48 0.0M
2025-05-12 40.09 43.42 40.09 43.10 0.0M
2025-05-09 41.00 42.23 39.63 39.63 0.0M
2025-05-08 40.63 41.88 39.47 41.24 0.0M
2025-05-07 41.33 41.75 40.81 41.56 0.0M
2025-05-06 45.32 45.63 41.21 41.26 0.0M
2025-05-05 47.54 47.54 46.74 46.91 0.0M
2025-05-02 47.87 47.96 47.48 47.58 0.0M
2025-05-01 46.75 47.15 46.22 46.31 0.0M
2025-04-30 46.58 47.46 45.70 47.46 0.0M
2025-04-29 44.77 46.39 44.43 46.11 0.0M
2025-04-28 44.89 46.16 44.89 45.87 0.0M
2025-04-25 44.69 45.40 44.43 44.61 0.0M
2025-04-24 44.01 46.00 44.01 46.00 0.0M
2025-04-23 44.92 45.70 44.30 44.35 0.0M
2025-04-22 41.27 43.05 41.27 43.05 0.0M
2025-04-21 41.62 42.00 40.60 40.79 0.0M
2025-04-17 40.81 41.45 40.58 41.39 0.0M
2025-04-16 41.68 41.68 40.00 40.72 0.0M
2025-04-15 42.46 42.82 41.66 42.21 0.0M
2025-04-14 40.92 42.85 40.77 42.55 0.0M
2025-04-11 37.72 40.30 37.72 40.24 0.0M
2025-04-10 38.07 38.69 35.33 37.54 0.0M
2025-04-09 35.47 41.07 33.78 40.66 0.0M
2025-04-08 40.81 40.82 36.43 36.99 0.0M
2025-04-07 37.60 41.60 36.22 39.41 0.0M
2025-04-04 43.45 43.48 40.37 40.45 0.0M
2025-04-03 46.30 46.60 45.48 45.53 0.0M
2025-04-02 45.47 47.28 45.47 47.26 0.0M
2025-04-01 47.17 48.00 45.46 45.57 0.0M
2025-03-31 48.60 48.60 46.85 48.18 0.0M
2025-03-28 50.00 50.50 49.79 50.11 0.0M
2025-03-27 50.85 51.30 50.85 50.99 0.0M
2025-03-26 51.37 51.37 50.59 50.63 0.0M
2025-03-25 53.51 53.51 51.85 52.29 0.0M
2025-03-24 53.24 54.36 53.24 54.20 0.0M
2025-03-21 51.71 53.02 51.71 52.90 0.0M
2025-03-20 53.63 53.82 52.53 52.61 0.0M
2025-03-19 52.41 53.65 52.41 53.63 0.0M
2025-03-18 53.08 53.51 53.05 53.05 0.0M
2025-03-17 53.09 54.85 53.07 54.71 0.0M
2025-03-14 53.10 53.62 52.68 53.17 0.0M
2025-03-13 53.94 53.94 52.38 52.57 0.0M
2025-03-12 52.80 53.64 52.52 53.29 0.0M
2025-03-11 53.68 53.68 51.50 53.00 0.0M
2025-03-10 54.29 55.20 54.07 54.07 0.0M
2025-03-07 54.21 55.56 53.84 54.60 0.0M
2025-03-06 54.13 54.27 53.67 54.27 0.0M
2025-03-05 52.73 55.17 52.73 54.98 0.0M
2025-03-04 52.38 53.90 51.78 53.17 0.0M
2025-03-03 54.56 55.25 52.35 52.86 0.0M
2025-02-28 53.11 55.00 53.11 55.00 0.0M
2025-02-27 55.07 55.53 53.63 53.63 0.0M
2025-02-26 55.38 56.16 54.37 54.86 0.0M
2025-02-25 56.41 56.41 54.72 55.50 0.0M
2025-02-24 56.40 57.02 56.07 56.18 0.0M
2025-02-21 57.46 58.01 56.86 56.86 0.0M
2025-02-20 56.01 57.21 56.01 57.10 0.0M
2025-02-19 56.00 56.59 56.00 56.45 0.0M
2025-02-18 55.16 56.49 55.08 55.46 0.0M
2025-02-14 55.50 56.15 55.06 55.17 0.0M
2025-02-13 53.79 55.35 53.79 55.35 0.0M
2025-02-12 52.64 53.79 52.56 53.79 0.0M
2025-02-11 52.42 52.56 52.00 52.31 0.0M
2025-02-10 54.73 54.73 53.57 53.69 0.0M
2025-02-07 56.42 56.46 54.50 54.56 0.0M
2025-02-06 58.94 58.94 56.91 56.96 0.0M
2025-02-05 56.67 58.56 56.67 58.33 0.0M
2025-02-04 55.09 56.00 54.75 55.71 0.0M
2025-02-03 53.55 55.30 53.52 54.68 0.0M
2025-01-31 56.61 57.46 55.51 55.63 0.0M
2025-01-30 55.81 56.50 55.11 56.01 0.0M
2025-01-29 55.78 55.81 54.35 54.82 0.0M
2025-01-28 55.27 55.70 55.24 55.37 0.0M
2025-01-27 54.01 56.22 54.01 55.39 0.0M
2025-01-24 54.72 55.15 54.15 54.49 0.0M
2025-01-23 53.11 55.33 52.40 55.13 0.0M
2025-01-22 53.05 53.79 52.97 53.51 0.0M
2025-01-21 50.88 53.11 50.88 53.04 0.0M
2025-01-17 51.17 51.18 50.46 50.52 0.0M
2025-01-16 50.70 50.70 50.00 50.55 0.0M
2025-01-15 50.61 51.30 50.05 50.82 0.0M
2025-01-14 50.19 50.87 48.91 49.02 0.0M
2025-01-13 49.79 50.89 48.58 50.88 0.0M
2025-01-10 51.11 51.11 49.56 50.08 0.0M
2025-01-08 52.21 52.33 51.80 52.14 0.0M
2025-01-07 53.23 53.69 52.43 52.71 0.0M
2025-01-06 51.94 52.69 51.60 51.81 0.0M
2025-01-03 51.95 52.32 51.69 51.87 0.0M
2025-01-02 51.14 52.03 50.90 51.34 0.0M