ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN (BDCX)

BDCX
🏛️ 美国 →
25.83
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
2024-12-31 33.00 33.00 32.47 32.47 0.0M
2024-12-30 32.59 32.59 32.43 32.43 0.0M
2024-12-27 32.57 32.66 32.20 32.43 0.0M
2024-12-26 32.34 32.40 32.34 32.40 0.0M
2024-12-24 31.90 32.23 31.90 32.23 0.0M
2024-12-23 31.40 31.68 31.40 31.68 0.0M
2024-12-20 31.79 32.00 31.60 31.60 0.0M
2024-12-19 31.35 31.75 31.32 31.75 0.0M
2024-12-18 30.20 31.80 30.20 30.83 0.0M
2024-12-17 31.53 31.56 31.41 31.56 0.0M
2024-12-16 31.71 31.71 31.71 31.71 0.0M
2024-12-13 32.00 32.13 32.00 32.13 0.0M
2024-12-12 32.09 32.09 32.09 32.09 0.0M
2024-12-11 32.10 32.13 32.06 32.12 0.0M
2024-12-10 32.18 32.18 32.18 32.18 0.0M
2024-12-09 32.19 32.19 32.19 32.19 0.0M
2024-12-06 32.07 32.26 32.07 32.26 0.0M
2024-12-05 31.38 32.09 31.38 32.09 0.0M
2024-12-04 32.12 32.23 32.08 32.23 0.0M
2024-12-03 32.16 32.16 32.16 32.16 0.0M
2024-12-02 32.51 32.51 32.16 32.25 0.0M
2024-11-29 32.20 32.54 32.20 32.54 0.0M
2024-11-27 32.07 32.07 32.07 32.07 0.0M
2024-11-26 31.88 31.88 31.88 31.88 0.0M
2024-11-25 31.90 31.90 31.90 31.90 0.0M
2024-11-22 31.67 31.68 31.67 31.68 0.0M
2024-11-21 31.24 31.24 31.15 31.15 0.0M
2024-11-20 31.00 31.21 31.00 31.21 0.0M
2024-11-19 30.97 31.32 30.97 31.32 0.0M
2024-11-18 31.06 31.06 31.06 31.06 0.0M
2024-11-15 31.22 31.22 30.57 30.95 0.0M
2024-11-14 31.38 31.38 31.38 31.38 0.0M
2024-11-13 30.60 30.82 30.60 30.81 0.0M
2024-11-12 30.67 30.68 30.48 30.57 0.0M
2024-11-11 31.13 31.13 30.69 30.86 0.0M
2024-11-08 31.33 31.33 31.33 31.33 0.0M
2024-11-07 31.00 31.00 30.94 30.94 0.0M
2024-11-06 30.85 30.85 30.85 30.85 0.0M
2024-11-05 29.74 29.90 29.72 29.90 0.0M
2024-11-04 29.73 29.82 29.50 29.65 0.0M
2024-11-01 30.43 30.43 30.30 30.30 0.0M
2024-10-31 30.98 30.98 30.75 30.75 0.0M
2024-10-30 31.00 31.00 30.97 30.97 0.0M
2024-10-29 31.25 31.25 31.12 31.12 0.0M
2024-10-28 32.96 32.96 31.50 31.73 0.0M
2024-10-25 31.62 31.62 31.41 31.41 0.0M
2024-10-24 31.61 31.61 31.61 31.61 0.0M
2024-10-23 31.25 31.25 31.25 31.25 0.0M
2024-10-22 31.71 31.77 31.45 31.47 0.0M
2024-10-21 31.84 31.84 31.84 31.84 0.0M
2024-10-18 30.67 32.62 30.67 32.05 0.0M
2024-10-17 31.46 31.52 31.46 31.52 0.0M
2024-10-16 31.45 31.58 31.44 31.58 0.0M
2024-10-15 31.28 31.28 31.08 31.08 0.0M
2024-10-14 30.96 31.00 30.95 31.00 0.0M
2024-10-11 29.32 30.87 29.32 30.87 0.0M
2024-10-10 31.92 32.11 31.92 32.10 0.0M
2024-10-09 31.90 31.90 31.88 31.88 0.0M
2024-10-08 30.75 32.03 30.75 31.99 0.0M
2024-10-07 32.10 32.11 32.03 32.03 0.0M
2024-10-04 31.99 32.22 31.99 32.22 0.0M
2024-10-03 31.89 31.97 31.34 31.34 0.0M
2024-10-02 31.73 31.78 31.65 31.65 0.0M
2024-10-01 31.73 31.73 31.56 31.56 0.0M
2024-09-30 31.83 31.92 31.74 31.92 0.0M
2024-09-27 31.95 32.02 31.89 31.95 0.0M
2024-09-26 31.55 31.55 31.55 31.55 0.0M
2024-09-25 31.42 31.42 31.31 31.31 0.0M
2024-09-24 31.85 31.85 31.79 31.79 0.0M
2024-09-23 31.87 31.87 31.87 31.87 0.0M
2024-09-20 31.80 31.80 31.76 31.76 0.0M
2024-09-19 31.98 31.98 31.98 31.98 0.0M
2024-09-18 31.60 31.60 31.60 31.60 0.0M
2024-09-17 31.68 31.68 31.41 31.41 0.0M
2024-09-16 31.76 31.76 31.76 31.76 0.0M
2024-09-13 31.73 31.73 31.68 31.68 0.0M
2024-09-12 31.23 31.27 31.23 31.27 0.0M
2024-09-11 30.86 30.86 30.86 30.86 0.0M
2024-09-10 30.64 30.80 30.64 30.75 0.0M
2024-09-09 30.66 31.11 30.49 30.49 0.0M
2024-09-06 31.35 31.35 30.79 30.89 0.0M
2024-09-05 31.33 31.39 31.33 31.39 0.0M
2024-09-04 31.60 31.60 31.45 31.60 0.0M
2024-09-03 31.47 31.47 31.41 31.42 0.0M
2024-08-30 31.81 31.81 31.57 31.70 0.0M
2024-08-29 31.40 31.40 31.36 31.36 0.0M
2024-08-28 31.46 31.46 31.46 31.46 0.0M
2024-08-27 31.11 31.33 31.11 31.33 0.0M
2024-08-26 31.19 31.39 31.11 31.39 0.0M
2024-08-23 31.17 31.17 31.17 31.17 0.0M
2024-08-22 30.93 30.93 30.91 30.91 0.0M
2024-08-21 30.68 30.90 30.68 30.87 0.0M
2024-08-20 30.72 30.72 30.65 30.65 0.0M
2024-08-19 32.21 32.21 30.82 30.88 0.0M
2024-08-16 30.72 30.83 30.69 30.69 0.0M
2024-08-15 30.55 30.64 30.52 30.52 0.0M
2024-08-14 29.38 30.03 29.32 30.03 0.0M
2024-08-13 29.79 29.80 29.74 29.77 0.0M
2024-08-12 31.49 31.49 29.80 29.94 0.0M
2024-08-09 29.80 29.99 29.80 29.99 0.0M
2024-08-08 29.91 30.09 29.85 30.09 0.0M
2024-08-07 29.91 29.91 29.84 29.84 0.0M
2024-08-06 29.86 30.26 29.86 30.21 0.0M
2024-08-05 28.54 29.70 28.54 29.21 0.0M
2024-08-02 31.85 31.85 30.67 30.70 0.0M
2024-08-01 32.21 32.26 32.19 32.26 0.0M
2024-07-31 33.00 33.00 32.64 32.64 0.0M
2024-07-30 32.79 33.01 32.79 33.01 0.0M
2024-07-29 32.70 32.94 32.65 32.65 0.0M
2024-07-26 32.67 32.79 32.67 32.79 0.0M
2024-07-25 32.58 32.65 32.32 32.32 0.0M
2024-07-24 32.96 32.97 32.16 32.31 0.0M
2024-07-23 32.96 32.96 32.82 32.83 0.0M
2024-07-22 32.61 33.12 32.61 33.12 0.0M
2024-07-19 32.72 32.72 32.72 32.72 0.0M
2024-07-18 33.15 33.33 33.05 33.05 0.0M
2024-07-17 33.60 33.60 33.33 33.57 0.0M
2024-07-16 33.70 33.80 33.64 33.64 0.0M
2024-07-15 33.49 33.89 33.39 33.74 0.0M
2024-07-12 35.98 35.98 34.74 35.07 0.0M
2024-07-11 35.11 35.11 35.05 35.06 0.0M
2024-07-10 34.85 35.27 34.85 34.97 0.0M
2024-07-09 34.75 34.75 34.62 34.62 0.0M
2024-07-08 34.92 35.01 34.92 35.01 0.0M
2024-07-05 34.93 34.93 34.93 34.93 0.0M
2024-07-03 34.85 34.85 34.80 34.80 0.0M
2024-07-02 34.25 34.51 33.70 34.51 0.0M
2024-07-01 34.18 34.18 34.00 34.01 0.0M
2024-06-28 34.25 34.25 34.08 34.08 0.0M
2024-06-27 34.12 34.16 34.12 34.16 0.0M
2024-06-26 33.92 33.92 33.88 33.88 0.0M
2024-06-25 33.86 33.86 33.86 33.86 0.0M
2024-06-24 34.05 34.05 34.05 34.05 0.0M
2024-06-21 33.82 33.82 33.56 33.77 0.0M
2024-06-20 33.82 33.82 33.82 33.82 0.0M
2024-06-18 33.79 33.79 33.69 33.72 0.0M
2024-06-17 33.51 33.78 33.51 33.78 0.0M
2024-06-14 33.63 33.71 33.63 33.71 0.0M
2024-06-13 33.79 33.79 33.79 33.79 0.0M
2024-06-12 34.20 34.20 34.20 34.20 0.0M
2024-06-11 34.12 34.17 34.02 34.02 0.0M
2024-06-10 36.30 36.30 34.29 34.29 0.0M
2024-06-07 34.45 34.45 34.45 34.45 0.0M
2024-06-06 34.40 34.40 34.28 34.28 0.0M
2024-06-05 34.36 34.44 34.36 34.44 0.0M
2024-06-04 34.70 34.70 34.43 34.43 0.0M
2024-06-03 34.25 34.82 34.25 34.78 0.0M
2024-05-31 34.57 34.57 34.57 34.57 0.0M
2024-05-30 33.93 34.12 33.93 34.12 0.0M
2024-05-29 33.75 33.79 33.75 33.79 0.0M
2024-05-28 33.78 33.78 33.78 33.78 0.0M
2024-05-24 33.82 33.82 33.82 33.82 0.0M
2024-05-23 33.53 33.62 33.36 33.36 0.0M
2024-05-22 34.02 34.02 33.69 33.69 0.0M
2024-05-21 34.13 34.13 34.09 34.09 0.0M
2024-05-20 34.02 34.02 33.97 33.97 0.0M
2024-05-17 33.72 33.88 33.67 33.88 0.0M
2024-05-16 33.92 33.92 33.72 33.72 0.0M
2024-05-15 34.30 34.30 33.86 33.86 0.0M
2024-05-14 34.21 34.21 34.21 34.21 0.0M
2024-05-13 33.98 33.98 33.83 33.86 0.0M
2024-05-10 34.12 34.15 34.07 34.07 0.0M
2024-05-09 33.93 34.02 33.87 33.87 0.0M
2024-05-08 33.59 33.59 33.48 33.49 0.0M
2024-05-07 33.75 33.75 33.55 33.60 0.0M
2024-05-06 33.51 33.73 33.51 33.73 0.0M
2024-05-03 33.20 33.20 33.20 33.20 0.0M
2024-05-02 33.50 33.50 32.95 32.95 0.0M
2024-05-01 33.45 33.45 33.43 33.43 0.0M
2024-04-30 33.16 33.22 32.99 32.99 0.0M
2024-04-29 33.57 34.13 33.23 33.47 0.0M
2024-04-26 33.05 33.25 33.05 33.25 0.0M
2024-04-25 32.87 32.87 32.77 32.82 0.0M
2024-04-24 32.99 33.17 32.99 33.17 0.0M
2024-04-23 32.87 33.08 32.87 33.08 0.0M
2024-04-22 31.01 32.82 31.01 32.82 0.0M
2024-04-19 32.43 32.44 32.26 32.44 0.0M
2024-04-18 31.89 32.12 31.83 32.12 0.0M
2024-04-17 31.78 31.88 31.78 31.88 0.0M
2024-04-16 31.46 31.60 31.44 31.60 0.0M
2024-04-15 32.12 32.12 31.00 31.53 0.0M
2024-04-12 32.45 32.50 31.73 31.73 0.0M
2024-04-11 32.07 32.35 32.07 32.20 0.0M
2024-04-10 33.59 34.42 33.25 33.49 0.1M
2024-04-09 33.64 33.69 33.50 33.58 0.0M
2024-04-08 33.45 33.51 33.37 33.51 0.0M
2024-04-05 33.33 33.44 33.33 33.44 0.0M
2024-04-04 33.50 33.69 33.08 33.08 0.0M
2024-04-03 33.43 33.43 33.43 33.43 0.0M
2024-04-02 33.34 33.34 33.33 33.33 0.0M
2024-04-01 35.05 35.05 32.89 33.33 0.0M
2024-03-28 33.65 33.90 33.65 33.82 0.0M
2024-03-27 33.30 33.44 33.30 33.44 0.0M
2024-03-26 32.88 33.07 32.88 33.07 0.0M
2024-03-25 34.17 34.17 32.77 32.77 0.0M
2024-03-22 32.39 32.56 32.39 32.56 0.0M
2024-03-21 32.10 32.90 32.10 32.67 0.0M
2024-03-20 32.24 32.42 32.23 32.42 0.0M
2024-03-19 31.91 32.25 31.91 32.24 0.0M
2024-03-18 32.46 32.46 32.25 32.25 0.0M
2024-03-15 32.62 32.62 32.48 32.48 0.0M
2024-03-14 32.10 32.12 32.10 32.12 0.0M
2024-03-13 32.74 33.14 32.74 32.89 0.0M
2024-03-12 32.55 32.96 32.55 32.95 0.0M
2024-03-11 32.77 32.77 32.64 32.64 0.0M
2024-03-08 32.67 32.67 32.54 32.54 0.0M
2024-03-07 32.49 32.49 32.41 32.41 0.0M
2024-03-06 32.32 32.36 32.32 32.36 0.0M
2024-03-05 32.19 32.19 31.94 31.94 0.0M
2024-03-04 32.18 32.19 32.08 32.19 0.0M
2024-03-01 32.17 32.17 31.96 32.10 0.0M
2024-02-29 32.07 32.17 32.00 32.17 0.0M
2024-02-28 32.16 32.16 32.04 32.04 0.0M
2024-02-27 32.26 32.50 32.26 32.50 0.0M
2024-02-26 33.83 33.83 32.38 32.38 0.0M
2024-02-23 32.20 32.78 32.20 32.49 0.0M
2024-02-22 32.15 32.42 32.11 32.39 0.0M
2024-02-21 31.81 32.14 31.81 32.14 0.0M
2024-02-20 31.74 32.50 31.74 32.12 0.0M
2024-02-16 31.98 32.51 31.80 32.28 0.0M
2024-02-15 32.00 32.10 31.93 32.10 0.0M
2024-02-14 31.46 31.47 31.46 31.47 0.0M
2024-02-13 31.04 31.34 31.04 31.34 0.0M
2024-02-12 31.53 31.67 31.53 31.67 0.0M
2024-02-09 31.19 31.31 31.05 31.26 0.0M
2024-02-08 31.22 31.38 31.22 31.33 0.0M
2024-02-07 31.21 31.47 31.14 31.46 0.0M
2024-02-06 31.40 31.40 31.15 31.26 0.0M
2024-02-05 31.59 31.70 31.09 31.55 0.0M
2024-02-02 31.58 32.06 31.58 31.92 0.0M
2024-02-01 31.58 31.66 31.58 31.66 0.0M
2024-01-31 33.00 33.00 32.18 32.18 0.0M
2024-01-30 33.00 33.02 32.87 33.02 0.0M
2024-01-29 32.73 32.84 32.73 32.84 0.0M
2024-01-26 32.90 33.00 32.90 33.00 0.0M
2024-01-25 32.05 32.82 32.05 32.76 0.0M
2024-01-24 32.55 32.55 32.55 32.55 0.0M
2024-01-23 32.75 32.75 32.75 32.75 0.0M
2024-01-22 33.00 33.00 32.61 32.70 0.0M
2024-01-19 31.80 32.43 31.80 32.31 0.0M
2024-01-18 32.02 32.24 31.84 32.24 0.0M
2024-01-17 32.01 32.03 31.91 32.02 0.0M
2024-01-16 32.00 32.00 32.00 32.00 0.0M
2024-01-12 32.50 32.51 32.50 32.51 0.0M
2024-01-11 33.61 33.71 33.54 33.64 0.0M
2024-01-10 33.99 33.99 33.88 33.88 0.0M
2024-01-09 34.00 34.00 33.77 33.77 0.0M
2024-01-08 34.05 34.05 33.97 33.97 0.0M
2024-01-05 33.66 33.76 33.66 33.76 0.0M
2024-01-04 33.15 33.79 33.15 33.79 0.0M
2024-01-03 32.56 32.90 32.56 32.75 0.0M
2024-01-02 32.83 32.83 32.83 32.83 0.0M