ProShares UltraShort Utilities (SDP)

SDP
🏛️ 미국 →
12.31
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
2022-12-30 10.77 11.02 10.68 10.83 0.0M
2022-12-29 10.64 10.68 10.50 10.67 0.0M
2022-12-28 10.48 10.77 10.48 10.77 0.0M
2022-12-27 10.56 10.71 10.56 10.58 0.0M
2022-12-23 11.14 11.14 10.68 10.68 0.0M
2022-12-22 11.01 11.27 10.88 10.92 0.0M
2022-12-21 11.15 11.15 10.82 10.82 0.0M
2022-12-20 11.26 11.27 11.02 11.13 0.1M
2022-12-19 11.35 11.35 11.00 11.16 0.1M
2022-12-16 11.02 11.33 10.93 11.05 0.0M
2022-12-15 10.71 10.78 10.50 10.71 0.0M
2022-12-14 10.27 10.53 10.13 10.45 0.0M
2022-12-13 10.37 10.59 10.05 10.40 0.0M
2022-12-12 10.86 10.90 10.48 10.48 0.0M
2022-12-09 10.84 10.95 10.82 10.94 0.0M
2022-12-08 11.00 11.04 10.74 10.83 0.0M
2022-12-07 10.86 11.00 10.80 10.97 0.0M
2022-12-06 11.00 11.12 10.88 10.88 0.0M
2022-12-05 10.96 11.04 10.93 10.98 0.0M
2022-12-02 10.99 11.05 10.88 10.88 0.0M
2022-12-01 10.51 10.79 10.45 10.70 0.0M
2022-11-30 10.99 10.99 10.68 10.74 0.0M
2022-11-29 11.31 11.35 11.27 11.28 0.0M
2022-11-28 10.87 11.17 10.87 11.09 0.0M
2022-11-25 10.86 10.91 10.83 10.90 0.0M
2022-11-23 11.19 11.26 10.99 10.99 0.0M
2022-11-22 11.13 11.36 11.13 11.25 0.0M
2022-11-21 11.50 11.50 11.40 11.42 0.0M
2022-11-18 11.66 11.66 11.52 11.56 0.0M
2022-11-17 12.00 12.13 11.94 12.02 0.0M
2022-11-16 11.77 11.77 11.58 11.68 0.0M
2022-11-15 11.69 12.04 11.69 11.87 0.0M
2022-11-14 11.88 12.11 11.73 12.10 0.0M
2022-11-11 11.42 12.04 11.42 11.81 0.0M
2022-11-10 12.00 12.29 11.51 11.53 0.0M
2022-11-09 12.71 12.82 12.57 12.79 0.0M
2022-11-08 12.56 12.75 12.47 12.58 0.0M
2022-11-07 12.36 13.12 12.36 12.73 0.0M
2022-11-04 12.50 12.64 12.24 12.24 0.0M
2022-11-03 12.92 12.94 12.24 12.45 0.0M
2022-11-02 12.45 12.56 11.90 12.55 0.0M
2022-11-01 12.41 12.46 12.25 12.26 0.0M
2022-10-31 12.22 12.47 12.22 12.36 0.0M
2022-10-28 12.55 12.85 12.14 12.16 0.0M
2022-10-27 13.00 13.00 12.55 12.83 0.0M
2022-10-26 12.87 13.19 12.73 13.01 0.0M
2022-10-25 13.68 13.68 13.03 13.04 0.0M
2022-10-24 13.59 13.89 13.40 13.58 0.0M
2022-10-21 14.45 14.45 13.61 13.80 0.0M
2022-10-20 13.94 14.44 13.84 14.32 0.0M
2022-10-19 13.77 13.85 13.49 13.69 0.0M
2022-10-18 13.49 13.52 13.18 13.27 0.0M
2022-10-17 13.96 13.98 13.53 13.86 0.0M
2022-10-14 13.94 14.52 13.52 14.43 0.0M
2022-10-13 15.17 15.40 13.92 14.03 0.0M
2022-10-12 13.71 14.77 13.71 14.76 0.0M
2022-10-11 13.95 13.95 13.51 13.88 0.0M
2022-10-10 13.90 13.90 13.47 13.79 0.0M
2022-10-07 13.30 13.96 13.30 13.93 0.0M
2022-10-06 12.66 13.28 12.66 13.28 0.0M
2022-10-05 12.46 12.71 12.29 12.47 0.0M
2022-10-04 12.17 12.23 11.87 11.94 0.1M
2022-10-03 13.00 13.03 12.31 12.47 0.1M
2022-09-30 12.77 13.30 12.60 13.30 0.0M
2022-09-29 11.90 12.79 11.90 12.78 0.1M
2022-09-28 12.12 12.13 11.71 11.78 0.0M
2022-09-27 11.41 12.20 11.41 12.10 0.1M
2022-09-26 11.17 11.85 11.17 11.66 0.0M
2022-09-23 11.22 11.44 11.12 11.17 0.0M
2022-09-22 10.84 11.02 10.70 10.90 0.0M
2022-09-21 10.40 10.79 10.26 10.75 0.0M
2022-09-20 10.46 10.64 10.40 10.53 0.0M
2022-09-19 10.59 10.59 10.24 10.24 0.0M
2022-09-16 10.43 10.55 10.38 10.46 0.0M
2022-09-15 10.14 10.45 10.14 10.39 0.0M
2022-09-14 10.17 10.23 9.85 9.98 0.0M
2022-09-13 9.88 10.19 9.75 10.17 0.0M
2022-09-12 9.73 9.79 9.57 9.60 0.0M
2022-09-09 9.76 9.85 9.72 9.76 0.0M
2022-09-08 10.03 10.03 9.74 9.83 0.0M
2022-09-07 10.19 10.19 9.83 9.84 0.0M
2022-09-06 10.50 10.54 10.30 10.51 0.0M
2022-09-02 10.28 10.56 10.07 10.48 0.0M
2022-09-01 10.82 10.82 10.27 10.27 0.0M
2022-08-31 10.47 10.62 10.08 10.62 0.0M
2022-08-30 10.20 10.51 10.18 10.43 0.0M
2022-08-29 10.36 10.42 10.03 10.15 0.1M
2022-08-26 9.96 10.22 9.86 10.15 0.1M
2022-08-25 10.00 10.09 9.89 9.94 0.0M
2022-08-24 10.20 10.20 10.04 10.05 0.0M
2022-08-23 10.00 10.19 9.95 10.09 0.0M
2022-08-22 10.00 10.07 9.78 10.01 0.1M
2022-08-19 9.76 9.77 9.65 9.70 0.0M
2022-08-18 9.79 9.89 9.66 9.72 0.0M
2022-08-17 9.71 9.81 9.70 9.78 0.0M
2022-08-16 9.80 9.86 9.66 9.86 0.1M
2022-08-15 10.15 10.15 9.77 9.77 0.0M
2022-08-12 10.15 10.18 9.95 9.99 0.0M
2022-08-11 10.25 10.31 10.11 10.28 0.0M
2022-08-10 10.36 10.42 10.28 10.30 0.0M
2022-08-09 10.53 10.53 10.36 10.44 0.0M
2022-08-08 10.58 10.70 10.38 10.61 0.0M
2022-08-05 10.73 10.82 10.63 10.63 0.0M
2022-08-04 10.54 10.59 10.40 10.54 0.0M
2022-08-03 10.83 10.94 10.55 10.55 0.0M
2022-08-02 10.65 10.72 10.47 10.68 0.0M
2022-08-01 10.74 10.83 10.65 10.65 0.0M
2022-07-29 10.98 10.98 10.63 10.64 0.0M
2022-07-28 11.39 11.39 10.81 10.81 0.0M
2022-07-27 11.74 11.82 11.61 11.64 0.0M
2022-07-26 11.81 11.87 11.64 11.64 0.0M
2022-07-25 12.19 12.19 11.78 11.78 0.0M
2022-07-22 12.24 12.29 12.02 12.12 0.0M
2022-07-21 12.58 12.77 12.43 12.51 0.0M
2022-07-20 12.03 12.53 12.03 12.50 0.1M
2022-07-19 12.39 12.39 12.08 12.17 0.0M
2022-07-18 12.00 12.40 12.00 12.39 0.0M
2022-07-15 12.48 12.50 12.05 12.08 0.0M
2022-07-14 12.49 12.49 12.11 12.11 0.0M
2022-07-13 12.34 12.34 11.89 12.11 0.0M
2022-07-12 11.84 12.10 11.84 12.04 0.0M
2022-07-11 12.00 12.22 11.93 11.93 0.0M
2022-07-08 12.12 12.12 12.01 12.05 0.0M
2022-07-07 11.90 12.02 11.86 11.96 0.0M
2022-07-06 12.40 12.40 11.77 11.98 0.0M
2022-07-05 11.49 12.50 11.49 12.23 0.1M
2022-07-01 11.77 11.87 11.42 11.42 0.0M
2022-06-30 12.54 12.54 11.85 12.05 0.0M
2022-06-29 12.22 12.39 12.21 12.25 0.0M
2022-06-28 12.00 12.33 12.00 12.33 0.0M
2022-06-27 12.44 12.44 12.13 12.18 0.0M
2022-06-24 12.56 12.65 12.35 12.39 0.0M
2022-06-23 13.26 13.26 12.82 12.88 0.0M
2022-06-22 13.68 13.69 13.24 13.38 0.1M
2022-06-21 14.00 14.18 13.56 13.68 0.1M
2022-06-17 13.30 14.42 13.30 14.26 0.0M
2022-06-16 14.10 14.24 13.82 13.99 0.0M
2022-06-15 13.58 13.64 13.19 13.42 0.0M
2022-06-14 12.83 13.93 12.83 13.61 0.0M
2022-06-13 12.28 13.01 12.23 13.01 0.1M
2022-06-10 11.96 12.06 11.74 11.88 0.0M
2022-06-09 11.15 11.66 11.09 11.66 0.0M
2022-06-08 10.91 11.14 10.87 11.14 0.0M
2022-06-07 10.98 10.98 10.72 10.72 0.0M
2022-06-06 10.77 10.87 10.73 10.87 0.0M
2022-06-03 10.96 10.97 10.87 10.95 0.0M
2022-06-02 11.04 11.22 10.84 10.85 0.0M
2022-06-01 11.13 11.18 10.94 11.00 0.0M
2022-05-31 10.99 11.00 10.86 11.00 0.0M
2022-05-27 10.92 10.94 10.75 10.75 0.0M
2022-05-26 11.00 11.04 10.91 11.04 0.0M
2022-05-25 11.15 11.17 11.10 11.10 0.0M
2022-05-24 11.48 11.69 11.04 11.04 0.0M
2022-05-23 11.87 11.87 11.45 11.55 0.0M
2022-05-20 11.78 12.10 11.78 11.82 0.0M
2022-05-19 11.96 12.10 11.84 11.84 0.0M
2022-05-18 11.56 11.99 11.55 11.99 0.0M
2022-05-17 11.79 12.02 11.62 11.62 0.0M
2022-05-16 11.85 11.93 11.77 11.87 0.0M
2022-05-13 11.95 12.30 11.95 11.97 0.0M
2022-05-12 12.05 12.47 12.05 12.19 0.0M
2022-05-11 12.10 12.17 11.68 12.05 0.0M
2022-05-10 11.70 12.23 11.62 12.14 0.0M
2022-05-09 12.13 12.13 11.74 11.90 0.0M
2022-05-06 11.97 11.97 11.62 11.74 0.0M
2022-05-05 11.59 12.05 11.59 11.91 0.0M
2022-05-04 11.93 11.94 11.57 11.58 0.0M
2022-05-03 11.83 12.20 11.80 12.16 0.0M
2022-05-02 12.11 12.55 11.89 12.31 0.0M
2022-04-29 11.60 12.06 11.52 12.06 0.0M
2022-04-28 11.62 11.62 11.34 11.40 0.0M
2022-04-27 11.41 11.65 11.34 11.59 0.0M
2022-04-26 11.30 11.52 11.16 11.51 0.0M
2022-04-25 11.01 11.66 11.01 11.34 0.1M
2022-04-22 10.82 11.14 10.82 11.14 0.0M
2022-04-21 11.15 11.15 10.50 10.83 0.0M
2022-04-20 10.50 10.51 10.39 10.51 0.0M
2022-04-19 10.81 10.81 10.61 10.68 0.0M
2022-04-18 10.68 10.95 10.68 10.95 0.0M
2022-04-14 10.65 10.70 10.58 10.69 0.0M
2022-04-13 10.63 10.83 10.63 10.70 0.0M
2022-04-12 10.78 10.83 10.55 10.67 0.0M
2022-04-11 10.98 10.98 10.49 10.76 0.1M
2022-04-08 10.50 10.63 10.39 10.46 0.0M
2022-04-07 10.63 10.74 10.51 10.53 0.0M
2022-04-06 11.00 11.00 10.52 10.52 0.0M
2022-04-05 10.96 10.96 10.67 10.92 0.0M
2022-04-04 11.10 11.19 11.02 11.03 0.0M
2022-04-01 11.27 11.27 10.88 10.95 0.0M
2022-03-31 11.13 11.15 11.01 11.15 0.0M
2022-03-30 11.32 11.32 11.17 11.17 0.0M
2022-03-29 11.52 11.58 11.35 11.35 0.0M
2022-03-28 11.86 11.86 11.57 11.57 0.0M
2022-03-25 11.93 12.01 11.70 11.70 0.0M
2022-03-24 12.15 12.15 12.05 12.07 0.0M
2022-03-23 12.38 12.43 12.21 12.31 0.0M
2022-03-22 12.38 12.46 12.29 12.35 0.0M
2022-03-21 12.83 12.83 12.33 12.37 0.0M
2022-03-18 12.46 12.54 12.46 12.49 0.0M
2022-03-17 12.34 12.34 12.20 12.33 0.0M
2022-03-16 12.56 12.69 12.41 12.41 0.0M
2022-03-15 12.54 12.54 12.33 12.36 0.0M
2022-03-14 12.90 12.90 12.51 12.69 0.0M
2022-03-11 12.43 12.69 12.43 12.69 0.0M
2022-03-10 12.97 12.98 12.54 12.55 0.0M
2022-03-09 12.56 12.81 12.54 12.76 0.0M
2022-03-08 12.15 12.62 12.15 12.61 0.0M
2022-03-07 12.44 12.55 12.20 12.24 0.0M
2022-03-04 13.05 13.05 12.50 12.52 0.0M
2022-03-03 13.32 13.32 13.01 13.06 0.0M
2022-03-02 13.68 13.68 13.47 13.50 0.0M
2022-03-01 13.70 13.97 13.48 13.87 0.0M
2022-02-28 14.08 14.08 13.57 13.57 0.0M
2022-02-25 14.23 14.23 13.73 13.79 0.0M
2022-02-24 15.04 15.17 14.66 14.66 0.0M
2022-02-23 14.55 14.94 14.55 14.92 0.0M
2022-02-22 14.38 14.45 14.38 14.45 0.0M
2022-02-18 14.31 14.46 14.30 14.40 0.0M
2022-02-17 14.57 14.57 14.34 14.34 0.0M
2022-02-16 14.39 14.54 14.31 14.34 0.0M
2022-02-15 14.20 14.53 14.10 14.45 0.0M
2022-02-14 14.15 14.48 14.15 14.28 0.0M
2022-02-11 13.91 14.12 13.84 14.03 0.0M
2022-02-10 13.75 14.12 13.75 14.08 0.0M
2022-02-09 13.32 13.41 13.32 13.40 0.0M
2022-02-08 13.48 13.52 13.43 13.52 0.0M
2022-02-07 13.70 13.70 13.52 13.58 0.0M
2022-02-04 13.40 13.65 13.36 13.49 0.0M
2022-02-03 13.17 13.33 13.17 13.29 0.0M
2022-02-02 13.30 13.30 13.19 13.19 0.0M
2022-02-01 13.08 13.75 13.07 13.51 0.0M
2022-01-31 13.62 13.62 13.18 13.18 0.0M
2022-01-28 14.22 14.25 13.68 13.68 0.0M
2022-01-27 13.78 14.17 13.71 14.04 0.0M
2022-01-26 13.77 14.41 13.69 14.24 0.0M
2022-01-25 13.90 14.14 13.84 14.07 0.0M
2022-01-24 13.81 14.22 13.56 13.56 0.0M
2022-01-21 13.19 13.39 13.13 13.38 0.0M
2022-01-20 13.24 13.34 12.99 13.34 0.0M
2022-01-19 13.38 13.38 13.19 13.33 0.0M
2022-01-18 12.99 13.63 12.99 13.43 0.0M
2022-01-14 13.17 13.17 13.09 13.09 0.0M
2022-01-13 13.05 13.05 12.90 13.01 0.0M
2022-01-12 13.26 13.26 13.08 13.08 0.0M
2022-01-11 13.23 13.35 13.17 13.20 0.0M
2022-01-10 12.89 12.99 12.89 12.99 0.0M
2022-01-07 13.22 13.22 12.72 12.80 0.0M
2022-01-06 12.77 13.03 12.77 13.03 0.0M
2022-01-05 12.70 12.76 12.50 12.76 0.0M
2022-01-04 12.61 12.71 12.48 12.70 0.0M
2022-01-03 12.65 12.93 12.65 12.66 0.0M