WisdomTree S&P 500 3x Daily Leveraged (3USL)

3USL
🏛️ 法国 →
116.86
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
2025-09-26 116.49 117.80 116.49 116.86 0.0M
2025-09-25 116.94 116.94 115.24 115.86 0.0M
2025-09-24 118.29 118.29 118.29 118.03 0.0M
2025-09-23 119.70 119.70 119.70 119.44 0.0M
2025-09-22 118.10 118.10 118.10 118.98 0.0M
2025-09-19 116.50 116.50 116.50 117.15 0.0M
2025-09-18 116.50 116.50 116.50 117.24 0.0M
2025-09-17 114.85 114.85 114.85 114.29 0.0M
2025-09-16 116.26 116.26 116.26 114.78 0.0M
2025-09-15 115.38 115.38 115.38 115.95 0.0M
2025-09-12 114.77 114.77 114.77 115.05 0.0M
2025-09-11 113.11 113.11 113.11 114.97 0.0M
2025-09-10 112.69 112.69 112.69 112.66 0.0M
2025-09-09 110.75 110.75 110.75 110.64 0.0M
2025-09-08 110.29 110.29 110.29 111.05 0.0M
2025-09-05 112.23 112.23 109.57 109.23 0.0M
2025-09-04 109.19 109.19 109.19 110.39 0.0M
2025-09-03 108.02 108.02 108.02 108.04 0.0M
2025-09-02 109.12 109.12 105.86 105.31 0.0M
2025-09-01 109.05 109.05 108.86 109.66 0.0M
2025-08-29 111.58 111.58 111.58 109.00 0.0M
2025-08-28 111.15 111.15 111.15 110.51 0.0M
2025-08-27 110.62 110.62 110.62 111.08 0.0M
2025-08-26 108.59 108.59 108.59 108.69 0.0M
2025-08-25 109.20 109.20 109.20 109.71 0.0M
2025-08-22 105.69 107.49 105.69 109.95 0.0M
2025-08-21 106.43 106.43 106.43 106.43 0.0M
2025-08-20 107.11 107.11 107.11 105.86 0.0M
2025-08-19 108.96 108.96 108.96 108.47 0.0M
2025-08-18 109.57 109.57 109.57 109.11 0.0M
2025-08-15 111.26 111.33 111.26 109.17 0.0M
2025-08-14 109.82 109.82 109.82 109.81 0.0M
2025-08-13 109.28 109.38 109.28 109.36 0.0M
2025-08-12 106.75 106.75 106.75 108.10 0.0M
2025-08-11 107.37 107.37 107.37 107.14 0.0M
2025-08-08 105.05 105.05 105.05 106.17 0.0M
2025-08-07 105.24 105.24 105.24 104.58 0.0M
2025-08-06 104.40 104.40 104.40 104.50 0.0M
2025-08-05 105.76 105.76 105.76 103.08 0.0M
2025-08-04 103.80 103.80 103.80 103.80 0.0M
2025-08-01 105.71 105.71 100.66 100.48 0.0M
2025-07-31 110.83 111.11 110.83 109.01 0.0M
2025-07-30 107.66 108.06 107.66 108.11 0.0M
2025-07-29 108.78 109.06 108.78 107.58 0.0M
2025-07-28 108.18 108.18 107.92 107.71 0.0M
2025-07-25 105.77 105.86 105.77 106.23 0.0M
2025-07-24 105.08 105.64 104.98 105.80 0.0M
2025-07-23 103.68 103.68 103.50 103.76 0.0M
2025-07-22 103.10 103.10 103.10 102.27 0.0M
2025-07-21 103.72 103.72 103.72 104.24 0.0M
2025-07-18 104.26 104.26 103.63 103.03 0.0M
2025-07-17 102.38 102.38 102.38 103.25 0.0M
2025-07-16 99.96 99.96 99.96 99.80 0.0M
2025-07-15 102.58 102.58 102.58 102.33 0.0M
2025-07-14 99.63 99.85 99.63 101.25 0.0M
2025-07-11 101.37 101.37 101.37 100.86 0.0M
2025-07-10 100.20 100.20 100.20 102.18 0.0M
2025-07-09 99.33 99.33 99.33 100.26 0.0M
2025-07-08 99.58 99.58 99.58 99.32 0.0M
2025-07-07 100.29 100.29 100.27 100.08 0.0M
2025-07-04 100.47 100.47 100.47 99.61 0.0M
2025-07-03 99.39 100.04 99.39 101.62 0.0M
2025-07-02 98.90 98.90 98.17 98.48 0.0M
2025-07-01 97.89 97.89 97.89 97.80 0.0M
2025-06-30 98.06 98.06 98.00 97.51 0.0M
2025-06-27 96.57 97.09 96.57 97.38 0.0M
2025-06-26 94.52 94.52 94.52 95.25 0.0M
2025-06-25 94.54 94.54 94.54 94.41 0.0M
2025-06-24 94.15 94.15 93.37 93.79 0.0M
2025-06-23 89.37 89.37 89.37 90.22 0.0M
2025-06-20 89.59 89.63 89.59 89.91 0.0M
2025-06-19 88.40 88.40 88.40 88.40 0.0M
2025-06-18 91.02 91.02 91.02 91.44 0.0M
2025-06-17 91.27 91.27 91.27 91.70 0.0M
2025-06-16 91.05 91.21 91.05 92.55 0.0M
2025-06-13 89.48 89.48 89.48 91.57 0.0M
2025-06-12 92.09 92.26 92.09 92.52 0.0M
2025-06-11 93.37 93.37 93.37 94.07 0.0M
2025-06-10 92.57 92.57 92.57 93.17 0.0M
2025-06-09 92.12 92.12 92.12 92.29 0.0M
2025-06-06 90.70 91.23 90.70 92.22 0.0M
2025-06-05 91.05 91.71 89.97 92.03 0.0M
2025-06-04 91.34 91.34 91.34 91.44 0.0M
2025-06-03 88.63 88.63 88.63 90.89 0.0M
2025-06-02 87.10 87.10 86.80 87.62 0.0M
2025-05-30 88.50 88.83 88.50 88.60 0.0M
2025-05-29 92.43 92.83 92.43 89.32 0.0M
2025-05-28 89.57 89.57 89.57 89.22 0.0M
2025-05-27 87.28 87.28 87.28 88.73 0.0M
2025-05-26 86.85 86.85 86.85 87.01 0.0M
2025-05-23 86.47 86.47 82.81 84.24 0.0M
2025-05-22 87.10 87.10 86.50 86.61 0.0M
2025-05-21 89.63 89.63 89.63 90.38 0.0M
2025-05-20 91.51 91.51 91.51 91.78 0.0M
2025-05-19 89.64 91.53 89.37 91.37 0.0M
2025-05-16 90.65 91.59 90.65 91.69 0.0M
2025-05-15 88.80 88.97 88.80 90.35 0.0M
2025-05-14 90.07 90.07 89.12 89.92 0.0M
2025-05-13 87.37 87.77 87.37 90.24 0.0M
2025-05-12 86.88 88.00 86.85 86.74 0.0M
2025-05-09 80.10 80.20 80.10 79.63 0.0M
2025-05-08 80.02 80.02 79.43 80.30 0.0M
2025-05-07 77.80 77.80 77.47 76.88 0.0M
2025-05-06 76.85 77.20 76.85 77.88 0.0M
2025-05-05 78.79 78.84 78.79 79.39 0.0M
2025-05-02 78.84 78.84 78.84 78.15 0.0M
2025-04-30 74.43 74.43 74.43 73.11 0.0M
2025-04-29 73.77 73.99 73.77 73.99 0.0M
2025-04-28 73.06 74.10 73.06 71.30 0.0M
2025-04-25 73.64 73.64 72.02 71.95 0.0M
2025-04-24 67.41 67.41 67.41 70.60 0.0M
2025-04-23 67.92 67.92 67.92 67.92 0.0M
2025-04-22 63.45 63.45 63.45 63.45 0.0M
2025-04-17 66.38 66.38 66.38 64.99 0.0M
2025-04-16 68.22 68.22 68.22 68.22 0.0M
2025-04-15 70.20 70.20 70.20 70.66 0.0M
2025-04-14 70.84 70.84 70.84 69.68 0.0M
2025-04-11 66.58 66.58 65.96 64.17 0.0M
2025-04-10 73.55 73.55 68.58 64.77 0.0M
2025-04-09 56.93 58.54 55.84 58.38 0.0M
2025-04-08 64.53 66.29 63.77 65.00 0.0M
2025-04-07 54.85 58.72 54.85 59.82 0.0M
2025-04-04 73.44 73.44 65.12 66.02 0.0M
2025-04-03 80.05 80.05 80.05 76.14 0.0M
2025-04-02 87.05 87.05 87.05 88.02 0.0M
2025-04-01 86.42 86.42 86.00 87.24 0.0M
2025-03-31 82.97 82.97 82.39 83.46 0.0M
2025-03-28 89.60 89.60 89.60 85.36 0.0M
2025-03-27 91.58 91.58 91.27 91.38 0.0M
2025-03-26 94.59 94.59 94.59 92.66 0.0M
2025-03-25 93.90 94.17 93.90 94.22 0.0M
2025-03-24 91.64 94.16 91.64 93.78 0.0M
2025-03-21 88.75 88.75 86.41 88.47 0.0M
2025-03-20 90.49 90.83 90.49 89.72 0.0M
2025-03-19 86.29 87.53 86.29 88.73 0.0M
2025-03-18 88.45 88.45 88.45 86.56 0.0M
2025-03-17 87.21 87.21 87.21 87.73 0.0M
2025-03-14 84.33 87.27 84.33 86.53 0.0M
2025-03-13 84.94 86.55 84.30 83.36 0.0M
2025-03-12 85.66 85.66 84.54 86.40 0.0M
2025-03-11 87.35 87.47 87.35 84.40 0.0M
2025-03-10 93.29 93.29 93.29 88.90 0.0M
2025-03-07 94.37 94.37 94.37 90.86 0.0M
2025-03-06 97.90 97.90 95.18 96.62 0.0M
2025-03-05 98.90 98.90 98.90 95.31 0.0M
2025-03-04 102.69 103.12 96.93 96.58 0.0M
2025-03-03 109.85 109.85 109.85 107.29 0.0M
2025-02-28 105.09 106.29 105.09 105.02 0.0M
2025-02-27 110.27 110.34 110.27 109.61 0.0M
2025-02-26 109.96 109.96 109.96 111.03 0.0M
2025-02-25 110.20 110.20 110.20 106.83 0.0M
2025-02-24 113.33 113.33 113.00 112.32 0.0M
2025-02-21 117.88 118.14 116.99 116.49 0.0M
2025-02-20 119.30 119.54 119.30 117.35 0.0M
2025-02-19 119.56 119.56 119.56 119.74 0.0M
2025-02-18 119.51 119.51 119.32 118.69 0.0M
2025-02-17 118.51 118.51 118.51 118.95 0.0M
2025-02-14 118.87 118.87 118.05 118.07 0.0M
2025-02-13 115.62 115.62 115.62 117.06 0.0M
2025-02-12 116.91 116.91 114.00 114.48 0.0M
2025-02-11 116.28 116.28 116.28 116.89 0.0M
2025-02-10 116.14 116.14 116.14 117.22 0.0M
2025-02-07 117.43 118.21 116.64 115.68 0.0M
2025-02-06 117.04 117.54 117.04 117.49 0.0M
2025-02-05 113.37 113.37 113.37 114.54 0.0M
2025-02-04 113.19 114.82 113.19 115.37 0.0M
2025-02-03 112.33 112.33 110.70 113.99 0.0M
2025-01-31 118.40 118.93 118.40 119.51 0.0M
2025-01-30 116.60 116.60 116.60 115.72 0.0M
2025-01-29 117.32 117.32 116.07 115.55 0.0M
2025-01-28 114.05 114.05 114.05 114.96 0.0M
2025-01-27 111.21 111.21 111.21 111.25 0.0M
2025-01-24 119.35 119.35 119.35 119.01 0.0M
2025-01-23 117.73 117.73 117.73 118.96 0.0M
2025-01-22 117.28 117.42 117.28 118.74 0.0M
2025-01-21 114.28 114.28 114.28 115.04 0.0M
2025-01-20 114.73 114.75 114.01 114.96 0.0M
2025-01-17 112.07 114.50 112.07 115.32 0.0M
2025-01-16 113.58 113.58 113.58 112.34 0.0M
2025-01-15 110.82 111.44 110.82 111.20 0.0M
2025-01-14 107.62 107.90 107.62 105.71 0.0M
2025-01-13 104.90 104.90 104.90 104.42 0.0M
2025-01-10 109.69 109.69 109.69 105.74 0.0M
2025-01-09 109.14 109.14 109.14 110.52 0.0M
2025-01-08 110.47 110.47 110.28 109.74 0.0M
2025-01-07 112.61 112.61 112.61 112.06 0.0M
2025-01-06 112.35 113.42 112.35 115.39 0.0M
2025-01-03 109.31 109.31 109.31 111.01 0.0M
2025-01-02 110.37 111.37 110.00 110.34 0.0M