ProShares Ultra Nasdaq Cybersecurity (UCYB)

UCYB
🏛️ 미국 →
61.05
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 48.03 48.94 47.54 48.94 0.0M
2024-12-30 48.05 48.54 47.40 48.54 0.0M
2024-12-27 48.75 49.56 48.75 49.56 0.0M
2024-12-26 50.05 50.68 50.00 50.68 0.0M
2024-12-24 49.84 50.36 49.84 50.36 0.0M
2024-12-23 49.44 49.45 49.39 49.45 0.0M
2024-12-20 48.55 50.10 48.55 50.10 0.0M
2024-12-19 48.15 48.15 48.15 48.15 0.0M
2024-12-18 51.24 51.55 47.88 47.88 0.0M
2024-12-17 54.00 54.00 52.46 53.28 0.0M
2024-12-16 52.20 54.04 52.20 54.04 0.0M
2024-12-13 51.30 51.66 51.17 51.66 0.0M
2024-12-12 50.05 50.59 50.05 50.59 0.0M
2024-12-11 49.86 50.57 49.86 50.54 0.0M
2024-12-10 49.69 49.69 49.25 49.50 0.0M
2024-12-09 51.81 51.81 49.91 50.32 0.0M
2024-12-06 51.58 51.62 51.47 51.57 0.0M
2024-12-05 51.13 51.23 50.75 50.75 0.0M
2024-12-04 50.18 51.16 50.18 50.90 0.0M
2024-12-03 48.93 49.10 48.87 49.10 0.0M
2024-12-02 49.14 49.14 48.86 48.86 0.0M
2024-11-29 48.13 48.57 48.13 48.57 0.0M
2024-11-27 47.99 47.99 47.99 47.99 0.0M
2024-11-26 49.40 49.40 49.33 49.33 0.0M
2024-11-25 49.44 49.44 48.88 48.88 0.0M
2024-11-22 48.71 48.88 48.25 48.88 0.0M
2024-11-21 47.42 48.53 47.42 48.25 0.0M
2024-11-20 45.96 46.67 45.96 46.67 0.0M
2024-11-19 45.37 46.57 45.37 46.57 0.0M
2024-11-18 46.12 46.12 45.46 45.86 0.0M
2024-11-15 46.71 46.71 45.57 45.70 0.0M
2024-11-14 48.62 48.75 47.66 47.66 0.0M
2024-11-13 50.38 51.05 50.28 50.28 0.0M
2024-11-12 50.17 50.54 49.86 50.54 0.0M
2024-11-11 50.05 50.55 50.05 50.48 0.0M
2024-11-08 49.04 49.24 48.61 49.24 0.0M
2024-11-07 48.98 49.10 48.98 49.10 0.0M
2024-11-06 47.90 47.90 47.71 47.71 0.0M
2024-11-05 45.15 45.42 45.15 45.42 0.0M
2024-11-04 44.16 44.16 44.16 44.16 0.0M
2024-11-01 45.00 45.00 45.00 45.00 0.0M
2024-10-31 44.12 44.12 44.09 44.09 0.0M
2024-10-30 46.29 46.29 45.79 45.79 0.0M
2024-10-29 46.71 46.71 46.71 46.71 0.0M
2024-10-28 46.17 46.17 45.86 45.86 0.0M
2024-10-25 46.43 46.43 45.58 45.58 0.0M
2024-10-24 45.56 45.56 45.18 45.27 0.0M
2024-10-23 44.87 44.87 44.87 44.87 0.0M
2024-10-22 46.64 46.64 46.64 46.64 0.0M
2024-10-21 46.74 47.01 46.74 47.01 0.0M
2024-10-18 47.35 47.38 47.35 47.38 0.0M
2024-10-17 47.11 47.60 47.11 47.39 0.0M
2024-10-16 46.85 47.24 46.85 47.24 0.0M
2024-10-15 47.65 47.65 46.94 46.94 0.0M
2024-10-14 48.05 48.05 47.66 47.83 0.0M
2024-10-11 47.84 47.94 47.64 47.65 0.0M
2024-10-10 46.05 47.30 46.05 47.30 0.0M
2024-10-09 44.80 45.61 44.80 45.57 0.0M
2024-10-08 43.68 44.41 43.68 43.95 0.0M
2024-10-07 43.95 43.95 42.55 42.88 0.0M
2024-10-04 43.95 43.95 43.95 43.95 0.0M
2024-10-03 42.40 42.40 42.40 42.40 0.0M
2024-10-02 42.37 42.37 42.30 42.30 0.0M
2024-10-01 42.15 42.15 41.73 41.77 0.0M
2024-09-30 42.72 43.12 42.57 43.12 0.0M
2024-09-27 43.20 43.23 43.02 43.02 0.0M
2024-09-26 43.31 43.41 43.31 43.41 0.0M
2024-09-25 43.62 43.62 43.06 43.16 0.0M
2024-09-24 44.02 44.02 44.02 44.02 0.0M
2024-09-23 43.36 43.82 43.36 43.43 0.0M
2024-09-20 42.43 42.93 42.43 42.91 0.0M
2024-09-19 42.52 42.76 42.17 42.40 0.0M
2024-09-18 40.70 40.70 40.70 40.70 0.0M
2024-09-17 41.77 41.77 41.24 41.25 0.0M
2024-09-16 41.83 42.02 41.53 42.02 0.0M
2024-09-13 41.57 41.57 41.24 41.26 0.0M
2024-09-12 40.86 41.04 40.86 41.04 0.0M
2024-09-11 38.51 40.01 38.13 40.01 0.0M
2024-09-10 39.08 39.11 38.94 38.94 0.0M
2024-09-09 38.61 38.70 38.44 38.70 0.0M
2024-09-06 39.89 39.89 38.02 38.11 0.0M
2024-09-05 40.19 40.23 40.13 40.13 0.0M
2024-09-04 41.13 41.16 40.81 41.16 0.0M
2024-09-03 41.83 43.28 41.82 42.15 0.0M
2024-08-30 43.68 43.68 42.94 43.40 0.0M
2024-08-29 42.80 43.24 42.49 42.49 0.0M
2024-08-28 42.96 42.96 42.87 42.87 0.0M
2024-08-27 43.22 43.35 43.16 43.26 0.0M
2024-08-26 43.03 43.40 43.03 43.40 0.0M
2024-08-23 43.00 43.48 42.66 42.66 0.0M
2024-08-22 43.19 43.30 42.86 43.30 0.0M
2024-08-21 43.62 43.62 43.11 43.27 0.0M
2024-08-20 43.54 43.54 43.12 43.16 0.0M
2024-08-19 41.88 42.42 41.88 42.16 0.0M
2024-08-16 41.34 41.80 41.34 41.80 0.0M
2024-08-15 41.45 41.45 40.88 40.88 0.0M
2024-08-14 39.60 39.60 39.60 39.60 0.0M
2024-08-13 39.04 39.04 38.94 38.94 0.0M
2024-08-12 38.30 38.30 37.69 37.69 0.0M
2024-08-09 38.22 38.22 38.22 38.22 0.0M
2024-08-08 36.65 37.09 36.65 37.09 0.0M
2024-08-07 34.98 35.68 34.84 34.84 0.0M
2024-08-06 35.03 35.03 34.72 34.72 0.0M
2024-08-05 34.49 34.49 34.14 34.14 0.0M
2024-08-02 35.88 35.88 35.88 35.88 0.0M
2024-08-01 39.28 39.28 36.46 37.14 0.0M
2024-07-31 39.28 39.28 39.28 39.28 0.0M
2024-07-30 37.81 38.22 37.81 38.09 0.0M
2024-07-29 40.63 40.63 40.63 40.63 0.0M
2024-07-26 38.78 39.17 38.34 39.17 0.0M
2024-07-25 38.33 38.33 38.27 38.27 0.0M
2024-07-24 39.79 39.79 38.05 38.51 0.0M
2024-07-23 40.18 40.18 40.10 40.10 0.0M
2024-07-22 39.90 39.90 39.69 39.69 0.0M
2024-07-19 40.69 40.69 39.66 39.80 0.0M
2024-07-18 41.59 41.59 40.82 41.01 0.0M
2024-07-17 41.66 41.93 41.33 41.33 0.0M
2024-07-16 42.95 43.08 42.73 43.08 0.0M
2024-07-15 42.62 43.04 42.55 42.66 0.0M
2024-07-12 42.10 42.10 41.96 41.96 0.0M
2024-07-11 41.47 41.55 41.06 41.29 0.0M
2024-07-10 40.00 40.92 40.00 40.92 0.0M
2024-07-09 42.38 42.38 40.92 41.37 0.0M
2024-07-08 41.90 41.90 41.90 41.90 0.0M
2024-07-05 41.54 41.97 41.37 41.37 0.0M
2024-07-03 41.00 42.09 41.00 41.67 0.0M
2024-07-02 41.01 41.35 41.01 41.35 0.0M
2024-07-01 40.15 40.77 40.15 40.36 0.0M
2024-06-28 40.68 40.94 40.30 40.30 0.0M
2024-06-27 39.71 40.18 39.65 40.07 0.0M
2024-06-26 38.51 38.51 38.29 38.29 0.0M
2024-06-25 38.95 39.85 38.95 39.85 0.0M
2024-06-24 39.12 39.18 38.68 38.68 0.0M
2024-06-21 38.22 38.92 38.22 38.92 0.0M
2024-06-20 38.64 38.64 37.32 37.32 0.0M
2024-06-18 39.76 39.76 38.86 39.31 0.0M
2024-06-17 38.90 39.21 38.90 39.21 0.0M
2024-06-14 38.61 38.61 38.61 38.61 0.0M
2024-06-13 39.51 39.51 38.71 38.71 0.0M
2024-06-12 39.02 39.34 39.02 39.05 0.0M
2024-06-11 38.48 38.48 38.48 38.48 0.0M
2024-06-10 37.48 38.29 37.48 38.29 0.0M
2024-06-07 37.02 37.20 37.02 37.20 0.0M
2024-06-06 37.34 37.34 37.07 37.16 0.0M
2024-06-05 36.02 37.10 36.02 37.10 0.0M
2024-06-04 35.60 35.60 35.57 35.57 0.0M
2024-06-03 36.20 36.20 36.20 36.20 0.0M
2024-05-31 35.64 36.66 35.64 36.66 0.0M
2024-05-30 36.93 37.09 36.43 36.43 0.0M
2024-05-29 38.49 38.49 38.28 38.31 0.0M
2024-05-28 39.14 39.14 38.83 38.83 0.0M
2024-05-24 40.00 40.05 39.92 39.92 0.0M
2024-05-23 40.27 40.27 39.32 39.32 0.0M
2024-05-22 40.04 40.27 39.96 39.96 0.0M
2024-05-21 39.84 39.91 39.84 39.91 0.0M
2024-05-20 40.20 40.76 40.12 40.76 0.0M
2024-05-17 40.09 40.33 40.09 40.33 0.0M
2024-05-16 40.75 40.84 40.30 40.51 0.0M
2024-05-15 40.36 40.70 40.30 40.63 0.0M
2024-05-14 39.05 39.34 38.94 38.94 0.0M
2024-05-13 38.86 38.86 38.72 38.73 0.0M
2024-05-10 38.44 38.44 38.44 38.44 0.0M
2024-05-09 38.38 38.42 38.34 38.35 0.0M
2024-05-08 38.18 38.42 38.18 38.42 0.0M
2024-05-07 39.28 39.32 38.90 38.90 0.0M
2024-05-06 38.68 38.98 38.68 38.98 0.0M
2024-05-03 37.89 37.89 37.87 37.89 0.0M
2024-05-02 38.43 38.43 38.43 38.43 0.0M
2024-05-01 37.95 37.95 37.95 37.95 0.0M
2024-04-30 37.86 37.86 37.86 37.86 0.0M
2024-04-29 39.49 39.49 39.49 39.49 0.0M
2024-04-26 39.26 39.26 39.16 39.16 0.0M
2024-04-25 37.47 38.11 37.47 38.11 0.0M
2024-04-24 38.64 38.64 38.64 38.64 0.0M
2024-04-23 38.82 38.82 38.82 38.82 0.0M
2024-04-22 36.51 37.30 36.25 36.91 0.0M
2024-04-19 35.96 36.39 35.96 36.39 0.0M
2024-04-18 36.27 36.27 36.27 36.27 0.0M
2024-04-17 37.18 37.18 36.65 36.79 0.0M
2024-04-16 37.38 37.51 37.38 37.51 0.0M
2024-04-15 39.74 39.74 37.73 37.73 0.0M
2024-04-12 39.88 39.88 39.33 39.33 0.0M
2024-04-11 40.21 41.39 40.21 41.39 0.0M
2024-04-10 40.37 40.60 40.22 40.60 0.0M
2024-04-09 40.65 41.12 40.65 41.12 0.0M
2024-04-08 40.60 40.60 40.54 40.54 0.0M
2024-04-05 40.11 40.83 40.11 40.58 0.0M
2024-04-04 42.23 42.23 39.83 39.87 0.0M
2024-04-03 40.92 41.11 40.91 40.91 0.0M
2024-04-02 40.79 40.79 40.79 40.79 0.0M
2024-04-01 41.72 41.89 40.62 41.33 0.0M
2024-03-28 42.00 42.00 41.70 41.71 0.0M
2024-03-27 41.19 41.26 40.96 41.26 0.0M
2024-03-26 41.32 41.62 41.30 41.34 0.0M
2024-03-25 41.35 41.55 41.30 41.30 0.0M
2024-03-22 41.77 41.77 41.77 41.77 0.0M
2024-03-21 42.70 42.92 42.52 42.52 0.0M
2024-03-20 41.24 42.09 41.24 42.09 0.0M
2024-03-19 40.35 41.13 40.19 41.13 0.0M
2024-03-18 41.57 41.57 41.47 41.47 0.0M
2024-03-15 41.46 41.46 41.46 41.46 0.0M
2024-03-14 42.99 42.99 42.55 42.79 0.0M
2024-03-13 43.79 44.30 43.79 44.16 0.0M
2024-03-12 43.62 44.21 43.62 44.21 0.0M
2024-03-11 43.18 43.59 42.77 43.59 0.0M
2024-03-08 44.48 44.48 43.31 43.33 0.0M
2024-03-07 43.79 44.27 43.58 44.25 0.0M
2024-03-06 45.03 45.03 43.06 43.35 0.0M
2024-03-05 42.96 42.96 41.70 42.22 0.0M
2024-03-04 43.91 44.61 43.91 44.40 0.0M
2024-03-01 43.74 44.78 43.50 44.78 0.0M
2024-02-29 44.71 44.71 43.67 44.37 0.0M
2024-02-28 44.67 44.67 42.68 43.03 0.0M
2024-02-27 43.61 43.64 43.14 43.57 0.0M
2024-02-26 42.64 43.39 42.06 42.90 0.0M
2024-02-23 41.86 41.93 41.81 41.92 0.0M
2024-02-22 40.55 41.35 40.55 41.27 0.0M
2024-02-21 40.46 40.46 38.53 39.29 0.0M
2024-02-20 43.30 43.63 43.08 43.63 0.0M
2024-02-16 45.20 45.42 44.51 44.63 0.0M
2024-02-15 46.11 46.32 46.11 46.32 0.0M
2024-02-14 45.59 46.11 45.12 46.11 0.0M
2024-02-13 44.62 45.00 43.77 44.70 0.0M
2024-02-12 47.45 48.15 46.44 46.93 0.0M
2024-02-09 45.61 47.99 45.61 47.99 0.0M
2024-02-08 44.10 44.86 43.42 44.86 0.0M
2024-02-07 43.67 44.22 43.67 43.96 0.0M
2024-02-06 42.56 42.63 42.45 42.49 0.0M
2024-02-05 42.87 42.87 41.17 42.33 0.0M
2024-02-02 42.71 43.02 42.00 42.84 0.0M
2024-02-01 42.79 42.81 41.95 42.81 0.0M
2024-01-31 42.00 42.00 41.85 41.85 0.0M
2024-01-30 43.69 43.69 43.69 43.69 0.0M
2024-01-29 43.49 44.39 43.47 44.39 0.0M
2024-01-26 43.09 43.09 42.65 42.84 0.0M
2024-01-25 42.74 43.46 42.66 43.46 0.0M
2024-01-24 44.00 44.00 42.86 43.36 0.0M
2024-01-23 42.71 43.04 42.59 42.80 0.0M
2024-01-22 43.11 43.16 42.77 43.00 0.0M
2024-01-19 41.11 41.76 40.69 41.76 0.0M
2024-01-18 40.86 41.41 40.59 40.90 0.0M
2024-01-17 39.50 39.81 39.00 39.81 0.0M
2024-01-16 40.92 41.22 40.18 40.78 0.0M
2024-01-12 41.37 41.37 41.11 41.11 0.0M
2024-01-11 40.24 40.44 40.15 40.44 0.0M
2024-01-10 39.10 39.65 38.94 39.60 0.0M
2024-01-09 37.98 38.48 37.87 38.48 0.0M
2024-01-08 36.18 37.22 36.18 37.22 0.0M
2024-01-05 35.68 35.70 35.66 35.70 0.0M
2024-01-04 35.89 35.89 35.89 35.89 0.0M
2024-01-03 36.25 36.25 36.25 36.25 0.0M
2024-01-02 37.84 37.84 37.31 37.31 0.0M