GraniteShares Nasdaq Select Disruptors ETF (DRUP)

DRUP
🏛️ 美国 →
65.34
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 45.94 46.04 45.90 45.90 0.0M
2023-12-28 46.12 46.30 46.12 46.18 0.0M
2023-12-27 46.16 46.16 46.03 46.16 0.0M
2023-12-26 46.27 46.29 46.19 46.19 0.0M
2023-12-22 45.90 45.95 45.84 45.91 0.0M
2023-12-21 45.55 45.79 45.55 45.79 0.0M
2023-12-20 45.86 45.88 45.10 45.10 0.0M
2023-12-19 45.42 45.78 45.42 45.78 0.0M
2023-12-18 45.39 45.65 45.39 45.52 0.0M
2023-12-15 45.31 45.48 45.23 45.39 0.0M
2023-12-14 44.97 45.15 44.97 45.15 0.0M
2023-12-13 44.51 44.89 44.51 44.89 0.0M
2023-12-12 43.73 44.29 43.73 44.29 0.0M
2023-12-11 43.50 43.83 43.50 43.83 0.0M
2023-12-08 43.30 43.30 43.09 43.30 0.0M
2023-12-07 42.93 43.14 42.93 43.14 0.0M
2023-12-06 43.09 43.13 42.62 42.62 0.0M
2023-12-05 42.85 42.92 42.77 42.92 0.0M
2023-12-04 42.83 43.00 42.83 43.00 0.0M
2023-12-01 42.79 43.30 42.79 43.27 0.0M
2023-11-30 42.65 42.99 42.63 42.99 0.0M
2023-11-29 42.70 42.85 42.70 42.72 0.0M
2023-11-28 42.08 42.20 42.08 42.19 0.0M
2023-11-27 42.10 42.29 42.06 42.06 0.0M
2023-11-24 42.04 42.12 42.04 42.12 0.0M
2023-11-22 41.96 42.15 41.96 42.01 0.0M
2023-11-21 41.80 41.96 41.72 41.82 0.0M
2023-11-20 41.15 42.00 41.15 42.00 0.0M
2023-11-17 41.25 41.33 41.09 41.33 0.0M
2023-11-16 41.25 41.31 41.22 41.28 0.0M
2023-11-15 41.44 41.44 41.22 41.23 0.0M
2023-11-14 41.04 41.27 41.04 41.22 0.0M
2023-11-13 40.22 40.26 40.12 40.14 0.0M
2023-11-10 40.13 40.17 40.11 40.17 0.0M
2023-11-09 39.60 39.60 39.38 39.40 0.0M
2023-11-08 39.80 39.97 39.80 39.96 0.0M
2023-11-07 39.95 39.99 39.80 39.80 0.0M
2023-11-06 39.18 39.36 39.06 39.16 0.0M
2023-11-03 39.26 39.35 39.26 39.29 0.0M
2023-11-02 38.56 38.66 38.51 38.66 0.0M
2023-11-01 37.99 38.01 37.98 38.01 0.0M
2023-10-31 37.44 37.60 37.44 37.60 0.0M
2023-10-30 37.08 37.18 36.83 37.14 0.0M
2023-10-27 36.85 36.85 36.73 36.75 0.0M
2023-10-26 37.44 37.44 36.80 36.80 0.0M
2023-10-25 37.47 37.47 37.47 37.47 0.0M
2023-10-24 38.46 38.64 38.46 38.64 0.0M
2023-10-23 38.45 38.45 38.35 38.36 0.0M
2023-10-20 38.87 38.87 38.35 38.35 0.0M
2023-10-19 39.33 39.43 38.96 38.97 0.0M
2023-10-18 39.68 39.68 39.36 39.36 0.0M
2023-10-17 39.86 40.14 39.86 39.97 0.0M
2023-10-16 39.88 39.95 39.88 39.93 0.0M
2023-10-13 39.51 39.54 39.35 39.35 0.0M
2023-10-12 39.69 39.84 39.69 39.84 0.0M
2023-10-11 39.95 40.10 39.80 40.10 0.0M
2023-10-10 40.01 40.13 39.93 39.93 0.0M
2023-10-09 39.45 39.67 39.45 39.67 0.0M
2023-10-06 39.50 39.52 39.50 39.52 0.0M
2023-10-05 38.61 38.61 38.61 38.61 0.0M
2023-10-04 38.41 38.70 38.41 38.70 0.0M
2023-10-03 38.66 38.66 38.13 38.13 0.0M
2023-10-02 38.76 38.94 38.68 38.94 0.0M
2023-09-29 38.72 38.76 38.71 38.76 0.0M
2023-09-28 38.69 38.71 38.69 38.71 0.0M
2023-09-27 38.34 38.34 38.34 38.34 0.0M
2023-09-26 38.25 38.26 38.10 38.14 0.0M
2023-09-25 38.32 38.59 38.25 38.59 0.0M
2023-09-22 38.60 38.60 38.60 38.60 0.0M
2023-09-21 38.89 38.89 38.62 38.62 0.0M
2023-09-20 39.84 39.88 39.46 39.46 0.0M
2023-09-19 39.58 39.88 39.30 39.88 0.0M
2023-09-18 39.86 39.90 39.78 39.88 0.0M
2023-09-15 39.87 40.03 39.63 39.87 0.0M
2023-09-14 40.78 40.79 40.55 40.79 0.0M
2023-09-13 40.16 40.70 40.16 40.59 0.0M
2023-09-12 40.58 40.58 40.58 40.58 0.0M
2023-09-11 41.00 41.22 40.91 41.22 0.0M
2023-09-08 41.00 41.10 40.80 40.85 0.0M
2023-09-07 40.60 40.87 40.60 40.87 0.0M
2023-09-06 41.05 41.14 41.05 41.14 0.0M
2023-09-05 41.35 41.42 41.35 41.35 0.0M
2023-09-01 41.27 41.35 41.17 41.23 0.0M
2023-08-31 41.01 41.25 40.98 41.05 0.0M
2023-08-30 40.75 40.82 40.72 40.73 0.0M
2023-08-29 39.62 40.54 39.62 40.49 0.0M
2023-08-28 39.66 39.91 39.66 39.80 0.0M
2023-08-25 38.47 39.66 38.47 39.66 0.0M
2023-08-24 39.80 39.80 39.13 39.13 0.0M
2023-08-23 39.88 40.06 39.88 40.06 0.0M
2023-08-22 39.24 39.61 39.24 39.43 0.0M
2023-08-21 39.35 39.57 39.17 39.57 0.0M
2023-08-18 38.07 38.89 38.07 38.85 0.0M
2023-08-17 38.95 39.35 38.76 38.80 0.0M
2023-08-16 39.64 39.76 38.97 38.97 0.0M
2023-08-15 40.06 40.07 39.66 39.77 0.0M