Global X Gold Explorers ETF (GOEX)

GOEX
🏛️ 美国 →
65.89
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 64.89 66.30 64.70 65.89 0.0M
2025-09-25 63.51 64.48 63.41 64.15 0.0M
2025-09-24 65.40 65.90 63.79 63.79 0.0M
2025-09-23 67.04 67.04 65.30 65.95 0.0M
2025-09-22 65.36 66.23 64.22 65.85 0.0M
2025-09-19 61.51 64.17 61.46 63.74 0.1M
2025-09-18 60.80 61.15 60.04 60.85 0.0M
2025-09-17 60.50 62.32 60.45 60.65 0.0M
2025-09-16 64.09 64.09 61.59 61.73 0.0M
2025-09-15 62.38 64.06 62.37 63.83 0.0M
2025-09-12 62.88 63.55 62.00 62.35 0.0M
2025-09-11 61.04 62.56 61.04 62.29 0.0M
2025-09-10 60.10 60.79 59.51 60.70 0.0M
2025-09-09 60.70 60.74 59.01 59.35 0.0M
2025-09-08 60.32 60.77 59.76 60.21 0.0M
2025-09-05 58.55 59.65 57.90 58.90 0.0M
2025-09-04 57.31 57.31 56.62 57.23 0.0M
2025-09-03 58.21 58.34 56.91 57.62 0.0M
2025-09-02 56.08 57.53 55.42 57.44 0.0M
2025-08-29 53.26 54.92 53.10 54.82 0.0M
2025-08-28 53.89 53.89 52.92 53.03 0.0M
2025-08-27 53.00 53.37 52.32 53.18 0.0M
2025-08-26 51.73 52.98 51.73 52.75 0.1M
2025-08-25 51.80 52.08 51.43 51.73 0.0M
2025-08-22 50.06 52.20 50.04 51.77 0.0M
2025-08-21 49.57 50.73 47.08 50.59 0.0M
2025-08-20 49.55 49.74 49.06 49.45 0.0M
2025-08-19 49.74 49.74 48.08 48.59 0.0M
2025-08-18 50.15 50.15 49.31 49.85 0.0M
2025-08-15 49.65 50.27 49.55 49.98 0.0M
2025-08-14 49.27 49.65 49.01 49.33 0.0M
2025-08-13 49.29 49.29 48.74 49.00 0.0M
2025-08-12 48.27 49.00 47.99 48.67 0.0M
2025-08-11 47.76 48.83 47.42 48.49 0.0M
2025-08-08 48.93 49.55 48.72 48.76 0.0M
2025-08-07 48.05 49.17 48.05 48.42 0.0M
2025-08-06 46.76 47.91 46.76 47.91 0.0M
2025-08-05 45.46 46.85 45.45 46.52 0.0M
2025-08-04 44.90 45.46 44.48 45.13 0.0M
2025-08-01 43.81 44.15 43.38 43.51 0.0M
2025-07-31 44.32 44.32 43.03 43.24 0.0M
2025-07-30 44.80 44.80 43.15 43.26 0.0M
2025-07-29 44.92 45.33 44.55 45.23 0.0M
2025-07-28 45.24 45.24 44.30 44.41 0.0M
2025-07-25 45.86 45.98 45.23 45.98 0.0M
2025-07-24 46.36 47.00 46.07 46.32 0.0M
2025-07-23 47.44 47.44 46.65 46.91 0.0M
2025-07-22 46.91 47.69 46.76 47.45 0.0M
2025-07-21 45.39 46.98 45.39 46.34 0.0M
2025-07-18 45.58 45.58 45.10 45.10 0.0M
2025-07-17 44.64 45.13 44.33 45.13 0.0M
2025-07-16 45.14 45.41 44.74 45.39 0.0M
2025-07-15 46.55 46.55 43.99 45.36 0.0M
2025-07-14 46.23 46.89 46.00 46.07 0.0M
2025-07-11 45.45 46.17 45.45 46.01 0.0M
2025-07-10 45.59 45.59 44.79 45.44 0.0M
2025-07-09 45.18 45.48 44.38 45.41 0.0M
2025-07-08 45.37 45.37 44.26 44.75 0.0M
2025-07-07 45.55 46.30 44.67 46.30 0.0M
2025-07-03 45.54 45.82 45.33 45.80 0.0M
2025-07-02 46.12 46.12 44.95 45.74 0.0M
2025-07-01 46.40 46.50 45.65 45.95 0.0M
2025-06-30 44.67 45.56 44.48 45.56 0.0M
2025-06-27 44.50 44.77 43.92 44.09 0.1M
2025-06-26 45.02 46.18 44.90 45.96 0.0M
2025-06-25 44.79 45.25 44.46 45.06 0.0M
2025-06-24 45.53 45.77 44.90 45.67 0.0M
2025-06-23 46.56 47.31 46.39 46.67 0.0M
2025-06-20 46.84 46.84 45.87 45.87 0.0M
2025-06-18 47.89 47.89 46.97 47.00 0.0M
2025-06-17 47.54 47.82 47.32 47.32 0.0M
2025-06-16 49.13 49.13 47.16 47.36 0.0M
2025-06-13 48.52 49.00 48.40 48.42 0.0M
2025-06-12 47.94 48.27 47.67 47.83 0.0M
2025-06-11 47.38 47.38 46.79 47.00 0.0M
2025-06-10 47.80 47.80 46.26 46.62 0.0M
2025-06-09 47.34 47.82 47.18 47.29 0.0M
2025-06-06 48.15 48.39 47.04 47.11 0.0M
2025-06-05 49.01 49.29 48.33 48.37 0.0M
2025-06-04 48.00 48.49 47.64 48.15 0.0M
2025-06-03 46.83 47.57 46.77 47.57 0.0M
2025-06-02 45.30 48.21 45.30 47.95 0.1M
2025-05-30 44.69 44.98 44.21 44.98 0.0M
2025-05-29 44.94 45.13 44.45 44.73 0.0M
2025-05-28 44.32 44.60 44.19 44.55 0.0M
2025-05-27 44.00 44.39 43.66 44.05 0.0M
2025-05-23 43.82 44.82 43.37 44.51 0.0M
2025-05-22 43.23 43.49 42.68 43.00 0.0M
2025-05-21 42.17 43.43 42.17 43.13 0.0M
2025-05-20 41.10 42.21 41.10 42.06 0.0M
2025-05-19 40.92 41.19 40.12 41.09 0.0M
2025-05-16 39.26 39.98 39.22 39.80 0.0M
2025-05-15 39.69 40.23 39.55 40.12 0.0M
2025-05-14 39.70 39.70 39.20 39.35 0.0M
2025-05-13 40.52 40.66 39.59 40.45 0.0M
2025-05-12 42.52 42.52 40.53 40.72 0.0M
2025-05-09 42.98 44.01 42.83 43.91 0.0M
2025-05-08 43.20 43.20 42.08 42.19 0.0M
2025-05-07 42.99 43.18 42.65 42.79 0.0M
2025-05-06 42.00 43.50 42.00 43.50 0.0M
2025-05-05 41.00 41.11 40.39 40.97 0.0M
2025-05-02 40.11 40.11 39.42 39.61 0.0M
2025-05-01 39.82 40.03 39.46 39.82 0.0M
2025-04-30 40.11 40.75 40.11 40.75 0.0M
2025-04-29 40.47 40.68 40.35 40.53 0.0M
2025-04-28 40.49 40.83 40.43 40.75 0.0M
2025-04-25 40.31 40.72 40.27 40.72 0.0M
2025-04-24 41.67 41.67 40.94 41.35 0.0M
2025-04-23 40.34 40.91 39.45 40.42 0.0M
2025-04-22 43.61 43.61 41.31 41.57 0.0M
2025-04-21 43.41 44.10 42.69 43.31 0.0M
2025-04-17 42.95 42.95 41.76 42.39 0.0M
2025-04-16 42.44 43.44 42.44 42.80 0.0M
2025-04-15 41.05 41.46 41.05 41.37 0.0M
2025-04-14 40.47 41.08 40.47 40.96 0.1M
2025-04-11 39.67 40.72 39.67 40.38 0.0M
2025-04-10 37.61 38.87 37.61 38.62 0.0M
2025-04-09 34.61 37.30 34.61 36.99 0.0M
2025-04-08 35.88 35.88 33.62 33.88 0.0M
2025-04-07 33.12 35.00 33.12 33.90 0.0M
2025-04-04 36.42 36.42 33.93 34.20 0.1M
2025-04-03 36.10 38.38 36.10 37.52 0.0M
2025-04-02 37.57 37.76 37.25 37.50 0.0M
2025-04-01 37.90 38.05 37.25 37.57 0.0M
2025-03-31 38.08 38.11 36.67 37.99 0.0M
2025-03-28 38.57 38.88 37.67 37.92 0.0M
2025-03-27 37.51 38.35 37.51 38.27 0.0M
2025-03-26 37.78 37.78 37.05 37.14 0.0M
2025-03-25 37.25 37.75 37.25 37.44 0.0M
2025-03-24 36.93 36.93 36.54 36.54 0.0M
2025-03-21 36.69 36.83 36.54 36.77 0.0M
2025-03-20 37.10 37.69 37.08 37.56 0.0M
2025-03-19 37.30 37.76 36.89 37.59 0.0M
2025-03-18 37.90 38.21 37.42 37.53 0.0M
2025-03-17 36.65 37.47 36.65 37.41 0.0M
2025-03-14 36.39 36.46 35.84 36.26 0.0M
2025-03-13 34.92 36.07 34.90 35.86 0.0M
2025-03-12 34.00 34.69 33.89 34.68 0.0M
2025-03-11 33.41 34.31 33.41 34.25 0.0M
2025-03-10 34.34 34.34 32.98 33.13 0.0M
2025-03-07 34.30 35.09 33.96 34.76 0.0M
2025-03-06 34.27 34.80 34.17 34.25 0.0M
2025-03-05 32.91 34.40 32.91 34.40 0.0M
2025-03-04 32.90 33.12 32.25 32.92 0.0M
2025-03-03 33.15 33.65 32.47 32.54 0.0M
2025-02-28 32.06 32.49 31.80 32.48 0.0M
2025-02-27 33.34 33.34 32.40 32.46 0.0M
2025-02-26 32.90 33.76 32.69 33.60 0.0M
2025-02-25 33.80 33.80 32.70 33.19 0.0M
2025-02-24 34.39 34.39 33.24 33.82 0.0M
2025-02-21 34.93 34.93 33.58 33.61 0.0M
2025-02-20 34.44 35.18 34.44 35.05 0.0M
2025-02-19 34.05 34.22 34.05 34.15 0.0M
2025-02-18 34.51 34.51 34.20 34.31 0.0M
2025-02-14 35.85 35.85 33.82 33.84 0.0M
2025-02-13 34.66 35.17 34.60 35.17 0.0M
2025-02-12 34.19 35.05 34.16 34.76 0.0M
2025-02-11 34.85 34.91 34.57 34.57 0.0M
2025-02-10 35.20 35.42 34.91 35.03 0.0M
2025-02-07 34.82 34.90 34.34 34.39 0.0M
2025-02-06 35.12 35.12 34.41 34.73 0.0M
2025-02-05 34.38 35.39 34.38 34.88 0.0M
2025-02-04 33.83 34.19 33.78 34.08 0.0M
2025-02-03 33.05 33.68 33.05 33.35 0.0M
2025-01-31 33.25 33.44 32.73 32.86 0.0M
2025-01-30 32.83 33.65 32.83 33.36 0.0M
2025-01-29 32.02 32.55 31.88 32.20 0.0M
2025-01-28 31.85 32.11 31.68 32.07 0.0M
2025-01-27 32.03 32.03 31.36 31.58 0.0M
2025-01-24 32.66 32.66 32.45 32.50 0.0M
2025-01-23 31.97 32.26 31.79 32.26 0.0M
2025-01-22 32.02 32.71 32.02 32.29 0.0M
2025-01-21 32.04 32.35 31.99 32.26 0.0M
2025-01-17 31.08 31.65 31.08 31.44 0.0M
2025-01-16 31.74 31.87 31.46 31.46 0.0M
2025-01-15 31.50 31.80 31.28 31.67 0.0M
2025-01-14 30.94 31.49 30.80 31.49 0.0M
2025-01-13 30.79 30.88 30.15 30.32 0.0M
2025-01-10 31.77 31.77 31.02 31.02 0.0M
2025-01-08 30.72 31.19 30.72 31.19 0.0M
2025-01-07 30.70 30.84 30.25 30.43 0.0M
2025-01-06 30.62 30.62 30.05 30.12 0.0M
2025-01-03 30.68 30.68 30.39 30.44 0.0M
2025-01-02 29.94 30.81 29.94 30.81 0.0M