ProShares UltraShort SmallCap600 (SDD)

SDD
🏛️ 미국 →
13.20
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 21.51 21.57 21.41 21.41 0.0M
2021-12-30 20.93 21.42 20.93 21.42 0.0M
2021-12-29 21.23 21.23 21.23 21.23 0.0M
2021-12-28 21.16 21.38 21.00 21.38 0.0M
2021-12-27 21.78 21.78 21.28 21.28 0.0M
2021-12-23 21.81 21.87 21.80 21.87 0.0M
2021-12-22 22.76 22.85 22.22 22.22 0.0M
2021-12-21 22.86 22.87 22.68 22.68 0.0M
2021-12-20 24.47 24.78 24.11 24.11 0.0M
2021-12-17 23.98 23.99 23.16 23.38 0.0M
2021-12-16 23.44 23.51 23.44 23.51 0.0M
2021-12-15 23.50 23.75 22.82 22.82 0.0M
2021-12-14 23.33 23.45 23.33 23.45 0.0M
2021-12-13 22.56 23.30 22.56 23.12 0.0M
2021-12-10 22.51 22.51 22.41 22.41 0.0M
2021-12-09 22.37 22.37 22.37 22.37 0.0M
2021-12-08 21.64 21.67 21.53 21.66 0.0M
2021-12-07 21.66 21.92 21.66 21.92 0.0M
2021-12-06 22.56 22.60 22.25 22.54 0.0M
2021-12-03 22.87 23.95 22.87 23.71 0.0M
2021-12-02 24.24 24.24 23.04 23.15 0.0M
2021-12-01 22.85 24.36 22.52 24.36 0.0M
2021-11-30 23.39 23.85 23.34 23.75 0.0M
2021-11-29 21.82 22.76 21.82 22.71 0.0M
2021-11-26 22.70 23.14 22.24 22.67 0.0M
2021-11-24 21.18 21.18 21.08 21.08 0.0M
2021-11-23 21.08 21.08 20.92 20.98 0.0M
2021-11-22 20.60 20.98 20.60 20.98 0.0M
2021-11-19 21.14 21.32 21.14 21.32 0.0M
2021-11-18 20.95 20.95 20.75 20.85 0.0M
2021-11-17 20.51 20.73 20.51 20.67 0.0M
2021-11-16 20.27 20.27 20.23 20.23 0.0M
2021-11-15 20.43 20.43 20.43 20.43 0.0M
2021-11-12 20.40 20.40 20.40 20.40 0.0M
2021-11-11 20.36 20.36 20.36 20.36 0.0M
2021-11-10 20.62 20.62 20.62 20.62 0.0M
2021-11-09 20.16 20.23 20.16 20.23 0.0M
2021-11-08 19.91 20.14 19.87 20.14 0.0M
2021-11-05 19.98 20.12 19.98 20.12 0.0M
2021-11-04 20.69 21.12 20.69 21.02 0.0M
2021-11-03 21.75 21.75 20.96 20.96 0.0M
2021-11-02 21.97 21.97 21.92 21.92 0.0M
2021-11-01 22.19 22.19 21.81 21.81 0.0M
2021-10-29 22.80 22.93 22.80 22.93 0.0M
2021-10-27 23.73 23.74 23.73 23.74 0.0M
2021-10-26 22.50 22.88 22.46 22.88 0.0M
2021-10-25 22.50 22.50 22.50 22.50 0.0M
2021-10-22 22.95 22.95 22.88 22.88 0.0M
2021-10-21 22.78 22.92 22.78 22.92 0.0M
2021-10-20 23.00 23.05 22.94 23.01 0.0M
2021-10-19 23.20 23.32 23.20 23.32 0.0M
2021-10-18 23.84 23.84 23.32 23.32 0.0M
2021-10-15 22.89 23.43 22.89 23.43 0.0M
2021-10-14 23.31 23.31 23.29 23.29 0.0M
2021-10-13 23.85 23.85 23.85 23.85 0.0M
2021-10-12 23.75 23.95 23.71 23.86 0.0M
2021-10-11 23.42 23.98 23.41 23.98 0.0M
2021-10-08 23.45 23.68 23.45 23.68 0.0M
2021-10-07 23.59 23.59 23.20 23.40 0.0M
2021-10-06 24.14 24.68 24.10 24.21 0.0M
2021-10-05 23.95 24.04 23.51 23.81 0.0M
2021-10-04 23.72 23.98 23.72 23.98 0.0M
2021-10-01 24.41 24.45 23.59 23.79 0.0M
2021-09-30 24.14 24.70 24.08 24.70 0.0M
2021-09-29 24.20 24.26 23.83 23.92 0.0M
2021-09-28 23.97 24.11 23.83 24.11 0.0M
2021-09-27 24.04 24.04 23.20 23.45 0.0M
2021-09-24 24.55 24.55 24.15 24.25 0.0M
2021-09-23 24.45 24.45 23.95 24.23 0.0M
2021-09-22 25.30 25.34 24.74 25.15 0.0M
2021-09-21 26.00 26.01 25.77 25.97 0.0M
2021-09-20 26.00 26.60 25.86 25.92 0.0M
2021-09-17 25.03 25.35 24.84 25.01 0.0M
2021-09-16 24.85 25.01 24.85 25.01 0.0M
2021-09-15 25.41 25.41 24.91 24.92 0.0M
2021-09-14 24.77 25.57 24.76 25.46 0.0M
2021-09-13 24.88 24.96 24.79 24.80 0.0M
2021-09-10 24.84 25.20 24.67 25.20 0.0M
2021-09-09 24.48 24.60 24.33 24.60 0.0M
2021-09-08 24.33 24.55 24.26 24.55 0.0M
2021-09-07 23.62 24.10 23.62 24.10 0.0M
2021-09-03 23.54 23.77 23.54 23.67 0.0M
2021-09-02 23.47 23.47 23.24 23.37 0.0M
2021-09-01 23.98 24.01 23.61 23.61 0.0M
2021-08-31 23.94 23.94 23.75 23.77 0.0M
2021-08-30 23.66 23.73 23.66 23.72 0.0M
2021-08-27 23.80 23.80 23.44 23.55 0.0M
2021-08-26 24.86 24.90 24.86 24.90 0.0M
2021-08-25 24.36 24.36 24.36 24.36 0.0M
2021-08-24 24.80 24.81 24.49 24.55 0.0M
2021-08-23 25.07 25.07 24.90 24.92 0.0M
2021-08-20 26.44 26.44 25.52 25.52 0.0M
2021-08-19 26.30 26.69 26.10 26.45 0.0M
2021-08-18 25.57 25.94 25.23 25.94 0.0M
2021-08-17 25.22 25.77 25.22 25.56 0.0M
2021-08-16 24.62 24.81 24.62 24.81 0.0M
2021-08-13 24.55 24.55 24.55 24.55 0.0M
2021-08-12 23.84 24.49 23.84 24.20 0.0M
2021-08-11 24.39 24.39 23.98 23.98 0.0M
2021-08-10 24.28 24.31 24.28 24.31 0.0M
2021-08-09 24.64 24.79 24.64 24.79 0.0M
2021-08-06 24.57 24.57 24.39 24.39 0.0M
2021-08-05 25.00 25.00 24.93 24.93 0.0M
2021-08-04 25.13 25.71 25.13 25.69 0.0M
2021-08-03 24.90 24.90 24.90 24.90 0.0M
2021-08-02 24.29 25.31 24.29 25.26 0.0M
2021-07-30 24.99 24.99 24.99 24.99 0.0M
2021-07-29 25.15 25.16 24.81 24.83 0.0M
2021-07-28 25.65 25.71 25.47 25.47 0.0M
2021-07-27 25.98 26.18 25.92 25.93 0.0M
2021-07-26 25.30 25.77 25.30 25.48 0.0M
2021-07-23 26.11 26.11 25.90 25.90 0.0M
2021-07-22 26.27 26.27 26.27 26.27 0.0M
2021-07-21 25.26 25.40 25.26 25.40 0.0M
2021-07-20 26.84 26.84 26.00 26.24 0.0M
2021-07-19 27.90 28.24 27.27 27.96 0.0M
2021-07-16 25.87 26.91 25.82 26.91 0.0M
2021-07-15 25.91 26.37 25.91 26.22 0.0M
2021-07-14 24.96 25.89 24.96 25.89 0.0M
2021-07-13 25.29 25.29 25.29 25.29 0.0M
2021-07-12 24.38 24.38 24.38 24.38 0.0M
2021-07-09 25.12 25.15 24.60 24.60 0.0M
2021-07-08 26.62 26.64 25.75 26.00 0.0M
2021-07-07 25.62 25.77 25.32 25.32 0.0M
2021-07-06 24.06 25.36 24.06 24.99 0.0M
2021-07-02 24.23 24.30 24.23 24.30 0.0M
2021-07-01 23.83 23.86 23.83 23.86 0.0M
2021-06-30 24.23 24.23 24.12 24.12 0.0M
2021-06-29 24.18 24.31 24.18 24.31 0.0M
2021-06-28 24.15 24.15 24.15 24.15 0.0M
2021-06-25 23.51 23.62 23.51 23.62 0.0M
2021-06-24 23.75 23.75 23.75 23.75 0.0M
2021-06-23 24.40 24.40 24.40 24.40 0.0M
2021-06-22 24.81 24.81 24.47 24.47 0.0M
2021-06-21 24.81 24.81 24.71 24.72 0.0M
2021-06-18 25.30 25.85 25.11 25.85 0.0M
2021-06-17 24.47 24.67 24.47 24.67 0.0M
2021-06-16 24.09 24.09 23.80 23.80 0.0M
2021-06-15 23.80 23.80 23.80 23.80 0.0M
2021-06-14 23.92 23.92 23.92 23.92 0.0M
2021-06-11 23.70 23.70 23.64 23.64 0.0M
2021-06-10 23.11 24.06 23.11 24.06 0.0M
2021-06-09 23.43 23.43 23.43 23.43 0.0M
2021-06-08 23.34 23.34 23.01 23.01 0.0M
2021-06-07 23.61 23.61 23.61 23.61 0.0M
2021-06-04 24.05 24.05 24.05 24.05 0.0M
2021-06-03 24.18 24.18 24.18 24.18 0.0M
2021-06-02 23.81 23.81 23.81 23.81 0.0M
2021-06-01 23.75 23.75 23.75 23.75 0.0M
2021-05-28 24.54 24.54 24.54 24.54 0.0M
2021-05-27 24.31 24.36 24.31 24.36 0.0M
2021-05-26 25.54 25.54 24.94 24.94 0.0M
2021-05-25 25.08 25.94 25.08 25.94 0.0M
2021-05-24 6.42 6.42 6.31 6.34 0.0M
2021-05-21 6.33 6.43 6.31 6.40 0.0M
2021-05-20 6.58 6.58 6.48 6.48 0.0M
2021-05-19 6.64 6.70 6.52 6.52 0.0M
2021-05-18 6.28 6.42 6.27 6.42 0.0M
2021-05-17 6.39 6.39 6.28 6.31 0.0M
2021-05-14 6.46 6.50 6.33 6.33 0.0M
2021-05-13 6.85 6.85 6.56 6.60 0.0M
2021-05-12 6.63 6.95 6.60 6.94 0.0M
2021-05-11 6.73 6.75 6.49 6.54 0.0M
2021-05-10 6.19 6.45 6.15 6.45 0.0M
2021-05-07 6.27 6.27 6.20 6.20 0.0M
2021-05-06 6.35 6.55 6.32 6.32 0.0M
2021-05-05 6.35 6.48 6.35 6.40 0.0M
2021-05-04 6.51 6.51 6.40 6.40 0.0M
2021-05-03 6.40 6.41 6.29 6.33 0.0M
2021-04-30 6.41 6.49 6.39 6.49 0.0M
2021-04-29 6.25 6.36 6.25 6.31 0.0M
2021-04-28 6.34 6.34 6.31 6.31 0.0M
2021-04-27 6.28 6.37 6.28 6.34 0.0M
2021-04-26 6.35 6.38 6.31 6.38 0.0M
2021-04-23 6.67 6.69 6.37 6.42 0.0M
2021-04-22 6.63 6.69 6.50 6.69 0.0M
2021-04-21 6.98 6.98 6.60 6.62 0.0M
2021-04-20 6.66 7.00 6.66 6.91 0.0M
2021-04-19 6.48 6.68 6.48 6.64 0.0M
2021-04-16 6.52 6.54 6.45 6.54 0.0M
2021-04-15 6.59 6.66 6.52 6.53 0.0M
2021-04-14 6.50 6.59 6.49 6.58 0.0M
2021-04-13 6.71 6.80 6.68 6.70 0.0M
2021-04-12 6.68 6.68 6.62 6.62 0.0M
2021-04-09 6.64 6.71 6.62 6.62 0.0M
2021-04-08 6.69 6.75 6.61 6.66 0.0M
2021-04-07 6.54 6.74 6.54 6.71 0.0M
2021-04-06 6.48 6.53 6.40 6.52 0.0M
2021-04-05 6.43 6.57 6.43 6.51 0.0M
2021-04-01 6.67 6.72 6.58 6.58 0.0M
2021-03-31 6.77 6.77 6.67 6.77 0.0M
2021-03-30 7.03 7.03 6.83 6.85 0.0M
2021-03-29 6.79 7.03 6.65 7.03 0.0M
2021-03-26 6.94 6.94 6.70 6.70 0.0M
2021-03-25 7.51 7.59 6.97 7.03 0.0M
2021-03-24 7.09 7.43 6.87 7.43 0.0M
2021-03-23 6.82 7.19 6.82 7.17 0.0M
2021-03-22 6.62 6.78 6.61 6.71 0.0M
2021-03-19 6.57 6.70 6.50 6.54 0.0M
2021-03-18 6.21 6.60 6.19 6.58 0.0M
2021-03-17 6.36 6.47 6.26 6.27 0.0M
2021-03-16 6.29 6.38 6.29 6.36 0.0M
2021-03-15 6.15 6.22 6.15 6.17 0.0M
2021-03-12 6.25 6.25 6.15 6.15 0.0M
2021-03-11 6.40 6.40 6.26 6.29 0.0M
2021-03-10 6.67 6.67 6.39 6.44 0.0M
2021-03-09 6.76 6.76 6.61 6.71 0.0M
2021-03-08 7.08 7.08 6.73 6.85 0.0M
2021-03-05 7.32 7.67 7.11 7.14 0.0M
2021-03-04 7.15 7.68 7.15 7.48 0.1M
2021-03-03 7.15 7.22 6.98 7.17 0.0M
2021-03-02 7.12 7.21 7.12 7.21 0.0M
2021-03-01 7.13 7.16 6.95 7.00 0.0M
2021-02-26 7.30 7.65 7.24 7.42 0.0M
2021-02-25 6.91 7.40 6.91 7.36 0.0M
2021-02-24 7.35 7.38 6.94 6.94 0.0M
2021-02-23 7.35 7.70 7.31 7.37 0.0M
2021-02-22 7.46 7.46 7.18 7.26 0.0M
2021-02-19 7.51 7.51 7.33 7.35 0.0M
2021-02-18 7.47 7.70 7.46 7.63 0.0M
2021-02-17 7.41 7.59 7.37 7.40 0.0M
2021-02-16 7.11 7.31 7.11 7.31 0.0M
2021-02-12 7.29 7.33 7.27 7.27 0.0M
2021-02-11 7.32 7.55 7.25 7.31 0.0M
2021-02-10 7.25 7.43 7.17 7.35 0.0M
2021-02-09 7.47 7.53 7.22 7.29 0.0M
2021-02-08 7.76 7.76 7.42 7.42 0.0M
2021-02-05 7.94 7.98 7.83 7.83 0.0M
2021-02-04 8.28 8.28 8.03 8.03 0.0M
2021-02-03 8.33 8.47 8.30 8.30 0.0M
2021-02-02 8.28 8.53 8.23 8.38 0.0M
2021-02-01 8.60 8.74 8.41 8.43 0.0M
2021-01-29 8.31 8.80 8.25 8.74 0.0M
2021-01-28 8.14 8.54 8.04 8.47 0.0M
2021-01-27 8.20 8.38 8.07 8.16 0.0M
2021-01-26 8.03 8.23 8.03 8.13 0.0M
2021-01-25 8.15 8.18 8.12 8.12 0.0M
2021-01-22 8.53 8.58 8.14 8.14 0.0M
2021-01-21 8.20 8.37 8.20 8.37 0.0M
2021-01-20 4.10 4.13 4.08 4.09 0.0M
2021-01-19 4.12 4.21 4.12 4.13 0.0M
2021-01-15 4.19 4.30 4.17 4.22 0.0M
2021-01-14 4.18 4.18 4.05 4.09 0.0M
2021-01-13 4.18 4.29 4.18 4.27 0.0M
2021-01-12 4.33 4.33 4.21 4.21 0.0M
2021-01-11 4.48 4.48 4.35 4.35 0.0M
2021-01-08 4.27 4.49 4.27 4.39 0.0M
2021-01-07 4.39 4.42 4.31 4.32 0.0M
2021-01-06 4.78 4.78 4.39 4.42 0.0M
2021-01-05 5.10 5.10 4.83 4.89 0.0M
2021-01-04 4.89 5.22 4.89 5.11 0.0M