Global X Information Technology Covered Call & Growth ETF (TYLG)

TYLG
🏛️ 美国 →
35.48
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
2023-12-29 30.25 30.29 30.23 30.23 0.0M
2023-12-28 30.66 30.66 30.32 30.32 0.0M
2023-12-27 32.34 32.34 32.26 32.26 0.0M
2023-12-26 32.26 32.26 32.26 32.26 0.0M
2023-12-22 32.09 32.14 32.09 32.14 0.0M
2023-12-21 32.05 32.13 32.05 32.13 0.0M
2023-12-20 31.88 31.88 31.88 31.88 0.0M
2023-12-19 32.19 32.19 32.19 32.19 0.0M
2023-12-18 32.14 32.14 32.14 32.14 0.0M
2023-12-15 32.07 32.09 32.07 32.09 0.0M
2023-12-14 31.88 31.88 31.88 31.88 0.0M
2023-12-13 31.79 31.90 31.79 31.90 0.0M
2023-12-12 31.72 31.77 31.72 31.77 0.0M
2023-12-11 31.57 31.66 31.57 31.65 0.0M
2023-12-08 31.50 31.50 31.50 31.50 0.0M
2023-12-07 31.32 31.32 31.32 31.32 0.0M
2023-12-06 31.04 31.04 31.04 31.04 0.0M
2023-12-05 31.19 31.19 31.19 31.19 0.0M
2023-12-04 31.20 31.20 31.05 31.08 0.0M
2023-12-01 31.33 31.33 31.33 31.33 0.0M
2023-11-30 31.27 31.27 31.27 31.27 0.0M
2023-11-29 31.40 31.40 31.23 31.23 0.0M
2023-11-28 31.18 31.21 31.18 31.21 0.0M
2023-11-27 31.29 31.29 31.16 31.16 0.0M
2023-11-24 31.16 31.16 31.12 31.16 0.0M
2023-11-22 31.20 31.28 31.13 31.19 0.0M
2023-11-21 31.06 31.06 31.06 31.06 0.0M
2023-11-20 31.22 31.22 31.22 31.22 0.0M
2023-11-17 31.04 31.07 31.04 31.07 0.0M
2023-11-16 31.05 31.07 31.05 31.07 0.0M
2023-11-15 31.08 31.08 30.99 30.99 0.0M
2023-11-14 30.89 31.00 30.89 30.98 0.0M
2023-11-13 30.69 30.72 30.66 30.66 0.0M
2023-11-10 30.74 30.74 30.74 30.74 0.0M
2023-11-09 30.36 30.36 30.31 30.31 0.0M
2023-11-08 30.44 30.46 30.39 30.39 0.0M
2023-11-07 30.16 30.36 30.16 30.35 0.0M
2023-11-06 30.00 30.06 30.00 30.06 0.0M
2023-11-03 29.95 29.95 29.95 29.95 0.0M
2023-11-02 29.71 29.71 29.71 29.71 0.0M
2023-11-01 29.10 29.34 29.10 29.34 0.0M
2023-10-31 28.87 28.87 28.86 28.86 0.0M
2023-10-30 28.67 28.67 28.67 28.67 0.0M
2023-10-27 28.34 28.34 28.34 28.34 0.0M
2023-10-26 28.60 28.60 28.14 28.24 0.0M
2023-10-25 28.93 28.93 28.71 28.71 0.0M
2023-10-24 28.98 29.01 28.98 29.01 0.0M
2023-10-23 28.90 28.90 28.81 28.81 0.0M
2023-10-20 29.12 29.12 28.92 28.92 0.0M
2023-10-19 29.59 29.62 29.29 29.29 0.0M
2023-10-18 29.37 29.43 29.37 29.42 0.0M
2023-10-17 29.85 29.85 29.70 29.70 0.0M
2023-10-16 29.83 29.86 29.83 29.86 0.0M
2023-10-13 29.70 29.70 29.54 29.54 0.0M
2023-10-12 30.16 30.16 29.92 29.92 0.0M
2023-10-11 29.74 29.88 29.74 29.88 0.0M
2023-10-10 29.82 29.82 29.64 29.64 0.0M
2023-10-09 29.42 29.59 29.42 29.59 0.0M
2023-10-06 29.12 29.58 29.10 29.45 0.0M
2023-10-05 28.68 29.00 28.68 28.94 0.0M
2023-10-04 28.77 28.92 28.77 28.92 0.0M
2023-10-03 28.53 28.56 28.53 28.54 0.0M
2023-10-02 28.89 29.00 28.89 29.00 0.0M
2023-09-29 28.76 28.82 28.73 28.73 0.0M
2023-09-28 28.65 28.65 28.65 28.65 0.0M
2023-09-27 28.25 28.51 28.25 28.43 0.0M
2023-09-26 28.31 28.39 28.31 28.39 0.0M
2023-09-25 28.75 28.88 28.75 28.86 0.0M
2023-09-22 28.79 28.79 28.79 28.79 0.0M
2023-09-21 28.97 28.97 28.74 28.74 0.0M
2023-09-20 29.16 29.16 29.16 29.16 0.0M
2023-09-19 29.36 29.53 29.36 29.53 0.0M
2023-09-18 29.48 29.48 29.48 29.48 0.0M
2023-09-15 29.84 29.84 29.56 29.56 0.0M
2023-09-14 30.01 30.01 30.01 30.01 0.0M
2023-09-13 29.90 29.90 29.90 29.90 0.0M
2023-09-12 30.00 30.00 29.84 29.84 0.0M
2023-09-11 30.12 30.12 30.12 30.12 0.0M
2023-09-08 30.03 30.03 30.03 30.03 0.0M
2023-09-07 30.00 30.00 30.00 30.00 0.0M
2023-09-06 30.22 30.22 30.21 30.21 0.0M
2023-09-05 30.37 30.39 30.37 30.39 0.0M
2023-09-01 30.27 30.33 30.27 30.33 0.0M
2023-08-31 30.28 30.28 30.28 30.28 0.0M
2023-08-30 30.14 30.18 30.14 30.16 0.0M
2023-08-29 30.03 30.03 30.03 30.03 0.0M
2023-08-28 29.68 29.68 29.68 29.68 0.0M
2023-08-25 29.53 29.53 29.53 29.53 0.0M
2023-08-24 29.46 29.46 29.32 29.32 0.0M
2023-08-23 29.73 29.77 29.70 29.72 0.0M
2023-08-22 29.45 29.45 29.39 29.39 0.0M
2023-08-21 29.21 29.43 29.16 29.43 0.0M
2023-08-18 28.73 29.15 28.73 29.15 0.0M
2023-08-17 29.48 29.48 29.13 29.13 0.0M
2023-08-16 29.37 29.37 29.37 29.37 0.0M
2023-08-15 29.67 29.67 29.63 29.63 0.0M
2023-08-14 29.40 29.88 29.40 29.88 0.0M
2023-08-11 29.60 29.60 29.44 29.44 0.0M
2023-08-10 29.68 29.68 29.68 29.68 0.0M
2023-08-09 29.65 29.65 29.65 29.65 0.0M
2023-08-08 29.90 30.03 29.89 30.03 0.0M
2023-08-07 30.26 30.29 30.12 30.25 0.0M
2023-08-04 30.23 30.23 30.14 30.14 0.0M
2023-08-03 30.59 30.61 30.54 30.54 0.0M
2023-08-02 31.11 31.11 30.59 30.59 0.0M
2023-08-01 31.18 31.18 31.18 31.18 0.0M
2023-07-31 31.10 31.10 31.10 31.10 0.0M
2023-07-28 31.11 31.11 31.03 31.06 0.0M
2023-07-27 31.09 31.09 30.74 30.74 0.0M
2023-07-26 30.71 30.78 30.68 30.78 0.0M
2023-07-25 31.10 31.10 31.10 31.10 0.0M
2023-07-24 30.87 30.87 30.81 30.81 0.0M
2023-07-21 31.17 31.21 30.93 30.93 0.0M
2023-07-20 30.94 30.95 30.94 30.95 0.0M
2023-07-19 31.39 31.39 31.29 31.29 0.0M
2023-07-18 31.07 31.37 31.07 31.33 0.0M
2023-07-17 31.03 31.17 31.03 31.13 0.0M
2023-07-14 31.05 31.05 30.84 30.84 0.0M
2023-07-13 30.72 30.90 30.72 30.90 0.0M
2023-07-12 30.57 30.57 30.57 30.57 0.0M
2023-07-11 30.24 30.28 30.06 30.28 0.0M
2023-07-10 30.07 30.19 30.07 30.19 0.0M
2023-07-07 30.26 30.26 30.14 30.14 0.0M
2023-07-06 30.19 30.25 30.19 30.25 0.0M
2023-07-05 30.45 30.45 30.30 30.30 0.0M
2023-07-03 30.43 30.43 30.43 30.43 0.0M
2023-06-30 30.48 30.50 30.48 30.50 0.0M
2023-06-29 30.06 30.06 30.06 30.06 0.0M
2023-06-28 29.97 29.97 29.97 29.97 0.0M
2023-06-27 30.01 30.01 30.01 30.01 0.0M
2023-06-26 29.50 29.50 29.50 29.50 0.0M
2023-06-23 29.68 29.68 29.68 29.68 0.0M
2023-06-22 29.96 29.96 29.96 29.96 0.0M
2023-06-21 29.62 29.72 29.61 29.68 0.0M
2023-06-20 30.27 30.33 29.95 30.02 0.0M
2023-06-16 30.54 30.56 30.36 30.36 0.0M
2023-06-15 30.28 30.57 30.28 30.57 0.0M
2023-06-14 30.31 30.31 30.31 30.31 0.0M
2023-06-13 30.08 30.16 30.08 30.16 0.0M
2023-06-12 30.07 30.07 30.07 30.07 0.0M
2023-06-09 29.72 29.72 29.72 29.72 0.0M
2023-06-08 29.65 29.65 29.65 29.65 0.0M
2023-06-07 29.45 29.45 29.45 29.45 0.0M
2023-06-06 29.69 29.71 29.69 29.71 0.0M
2023-06-05 29.78 29.82 29.71 29.71 0.0M
2023-06-02 29.80 29.80 29.80 29.80 0.0M
2023-06-01 29.69 29.69 29.69 29.69 0.0M
2023-05-31 29.63 29.63 29.50 29.50 0.0M
2023-05-30 29.91 29.91 29.62 29.62 0.0M
2023-05-26 29.52 29.56 29.52 29.54 0.0M
2023-05-25 29.06 29.06 29.06 29.06 0.0M
2023-05-24 28.34 28.34 28.31 28.31 0.0M
2023-05-23 28.52 28.61 28.48 28.48 0.0M
2023-05-22 28.81 28.81 28.71 28.75 0.0M
2023-05-19 28.97 28.97 28.89 28.89 0.0M
2023-05-18 28.80 28.85 28.80 28.85 0.0M
2023-05-17 28.40 28.54 28.40 28.54 0.0M
2023-05-16 28.34 28.34 28.34 28.34 0.0M
2023-05-15 28.18 28.31 28.18 28.31 0.0M
2023-05-12 28.14 28.17 28.14 28.17 0.0M
2023-05-11 28.11 28.16 28.11 28.14 0.0M
2023-05-10 28.18 28.23 28.06 28.23 0.0M
2023-05-09 28.00 28.00 28.00 28.00 0.0M
2023-05-08 28.14 28.14 28.14 28.14 0.0M
2023-05-05 28.15 28.15 28.12 28.12 0.0M
2023-05-04 27.67 27.67 27.58 27.58 0.0M
2023-05-03 27.69 27.69 27.69 27.69 0.0M
2023-05-02 27.87 27.87 27.87 27.87 0.0M
2023-05-01 28.05 28.05 28.05 28.05 0.0M
2023-04-28 27.88 28.01 27.85 28.01 0.0M
2023-04-27 27.45 27.79 27.45 27.79 0.0M
2023-04-26 27.34 27.34 27.34 27.34 0.0M
2023-04-25 27.05 27.05 27.00 27.00 0.0M
2023-04-24 27.56 27.56 27.46 27.46 0.0M
2023-04-21 27.68 27.68 27.68 27.68 0.0M
2023-04-20 27.67 27.67 27.67 27.67 0.0M
2023-04-19 27.71 27.79 27.71 27.77 0.0M
2023-04-18 27.79 27.81 27.79 27.81 0.0M
2023-04-17 27.76 27.76 27.76 27.76 0.0M
2023-04-14 27.63 27.72 27.63 27.68 0.0M
2023-04-13 27.76 27.76 27.76 27.76 0.0M
2023-04-12 27.54 27.55 27.45 27.45 0.0M
2023-04-11 27.53 27.53 27.53 27.53 0.0M
2023-04-10 27.67 27.67 27.67 27.67 0.0M
2023-04-06 27.67 27.67 27.67 27.67 0.0M
2023-04-05 27.50 27.57 27.50 27.57 0.0M
2023-04-04 27.73 27.73 27.73 27.73 0.0M
2023-04-03 27.84 27.84 27.84 27.84 0.0M
2023-03-31 27.85 27.85 27.85 27.85 0.0M
2023-03-30 27.59 27.59 27.59 27.59 0.0M
2023-03-29 27.21 27.38 27.21 27.38 0.0M
2023-03-28 26.89 26.97 26.89 26.97 0.0M
2023-03-27 27.19 27.19 27.03 27.03 0.0M
2023-03-24 27.13 27.13 27.13 27.13 0.0M
2023-03-23 27.25 27.25 27.13 27.13 0.0M
2023-03-22 26.99 26.99 26.86 26.86 0.0M
2023-03-21 26.89 26.99 26.89 26.99 0.0M
2023-03-20 27.17 27.17 26.92 26.92 0.0M
2023-03-17 26.93 26.93 26.87 26.87 0.0M
2023-03-16 26.95 26.95 26.95 26.95 0.0M
2023-03-15 25.98 26.29 25.98 26.23 0.0M
2023-03-14 26.27 26.27 26.27 26.27 0.0M
2023-03-13 25.71 25.71 25.71 25.71 0.0M
2023-03-10 25.56 25.56 25.56 25.56 0.0M
2023-03-09 26.03 26.03 26.03 26.03 0.0M
2023-03-08 26.33 26.33 26.33 26.33 0.0M
2023-03-07 26.13 26.13 26.13 26.13 0.0M
2023-03-06 26.60 26.60 26.41 26.41 0.0M
2023-03-03 26.30 26.30 26.30 26.30 0.0M
2023-03-02 25.80 25.80 25.80 25.80 0.0M
2023-03-01 25.50 25.50 25.50 25.50 0.0M
2023-02-28 25.73 25.73 25.73 25.73 0.0M
2023-02-27 25.72 25.72 25.72 25.72 0.0M
2023-02-24 25.58 25.58 25.58 25.58 0.0M
2023-02-23 25.97 25.98 25.97 25.98 0.0M
2023-02-22 25.57 25.57 25.57 25.57 0.0M
2023-02-21 26.00 26.01 25.64 25.64 0.0M
2023-02-16 26.54 26.54 26.49 26.49 0.0M
2023-02-15 26.70 26.70 26.70 26.70 0.0M
2023-02-14 26.68 26.68 26.68 26.68 0.0M
2023-02-13 26.56 26.57 26.56 26.57 0.0M
2023-02-10 26.34 26.34 26.34 26.34 0.0M
2023-02-09 26.42 26.42 26.42 26.42 0.0M
2023-02-08 26.47 26.47 26.47 26.47 0.0M
2023-02-07 26.67 26.67 26.67 26.67 0.0M
2023-02-06 26.29 26.29 26.29 26.29 0.0M
2023-02-03 26.44 26.47 26.44 26.47 0.0M
2023-02-02 26.45 26.58 26.38 26.56 0.0M
2023-02-01 25.84 26.18 25.79 26.18 0.0M
2023-01-31 25.74 25.80 25.74 25.80 0.0M
2023-01-30 25.59 25.59 25.59 25.59 0.0M
2023-01-27 25.90 25.90 25.90 25.90 0.0M
2023-01-26 25.62 25.81 25.62 25.81 0.0M
2023-01-25 25.55 25.55 25.55 25.55 0.0M
2023-01-24 25.60 25.60 25.60 25.60 0.0M
2023-01-23 25.60 25.60 25.60 25.60 0.0M
2023-01-20 25.36 25.36 25.36 25.36 0.0M
2023-01-19 24.87 24.87 24.87 24.87 0.0M
2023-01-18 25.06 25.06 25.06 25.06 0.0M
2023-01-17 25.26 25.26 25.26 25.26 0.0M
2023-01-13 25.18 25.18 25.18 25.18 0.0M
2023-01-12 25.08 25.08 25.08 25.08 0.0M
2023-01-11 24.88 24.88 24.88 24.88 0.0M
2023-01-10 24.54 24.54 24.54 24.54 0.0M
2023-01-09 24.78 24.78 24.42 24.42 0.0M
2023-01-06 23.72 24.18 23.72 24.18 0.0M
2023-01-05 23.74 23.74 23.53 23.53 0.0M
2023-01-04 23.93 23.93 23.93 23.93 0.0M
2023-01-03 23.90 23.90 23.90 23.90 0.0M