GraniteShares 2x Long RIVN Daily ETF (RVNL)

RVNL
🏛️ 美国 →
42.32
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 43.94 45.29 42.23 42.32 0.1M
2025-09-25 41.36 44.67 39.73 43.14 0.1M
2025-09-24 41.55 44.34 39.87 43.51 0.1M
2025-09-23 40.52 43.13 39.33 41.95 0.2M
2025-09-22 35.57 41.44 35.34 40.59 0.1M
2025-09-19 37.33 37.33 34.53 36.38 0.1M
2025-09-18 35.98 39.09 34.91 37.83 0.1M
2025-09-17 37.31 37.74 34.35 35.07 0.0M
2025-09-16 33.60 37.85 33.50 36.05 0.1M
2025-09-15 32.73 33.36 32.18 32.70 0.0M
2025-09-12 33.98 34.01 28.19 32.12 0.1M
2025-09-11 34.66 37.63 34.57 34.57 0.0M
2025-09-10 34.45 35.95 33.50 34.32 0.0M
2025-09-09 34.28 34.93 33.04 34.43 0.0M
2025-09-08 35.00 35.78 34.04 34.68 0.0M
2025-09-05 33.50 37.24 33.37 35.76 0.0M
2025-09-04 37.13 37.13 31.80 33.45 0.0M
2025-09-03 34.44 39.98 34.44 37.07 0.0M
2025-09-02 31.57 34.78 30.72 34.40 0.0M
2025-08-29 33.57 34.23 31.65 32.95 0.0M
2025-08-28 32.01 33.52 30.83 33.34 0.0M
2025-08-27 31.25 32.72 31.20 31.31 0.0M
2025-08-26 30.99 31.55 29.83 31.46 0.0M
2025-08-25 30.61 32.60 29.96 30.89 0.0M
2025-08-22 27.32 30.77 27.19 30.77 0.0M
2025-08-21 26.20 26.74 25.40 26.74 0.0M
2025-08-20 26.48 26.50 25.88 26.49 0.0M
2025-08-19 27.10 27.78 26.38 27.29 0.0M
2025-08-18 27.47 28.10 26.75 28.00 0.0M
2025-08-15 26.69 28.02 26.69 27.13 0.0M
2025-08-14 26.46 26.93 25.39 26.45 0.0M
2025-08-13 26.30 27.56 25.92 27.33 0.0M
2025-08-12 26.19 26.19 24.49 25.98 0.0M
2025-08-11 25.71 27.00 25.71 25.83 0.0M
2025-08-08 27.15 27.15 25.28 25.33 0.0M
2025-08-07 25.37 26.86 25.34 26.53 0.0M
2025-08-06 25.16 27.38 24.80 24.85 0.0M
2025-08-05 27.98 28.42 26.71 27.03 0.1M
2025-08-04 28.95 29.63 27.98 28.17 0.0M
2025-08-01 29.65 29.65 27.89 28.07 0.0M
2025-07-31 30.99 31.62 30.47 30.51 0.0M
2025-07-30 30.84 31.76 30.36 31.17 0.0M
2025-07-29 34.89 34.89 31.40 31.40 0.0M
2025-07-28 35.56 35.89 34.88 35.06 0.0M
2025-07-25 35.73 38.50 35.50 36.20 0.0M
2025-07-24 34.34 35.50 33.25 35.44 0.0M
2025-07-23 36.93 36.93 35.19 36.33 0.0M
2025-07-22 36.01 38.47 34.74 36.93 0.0M
2025-07-21 36.07 37.01 34.40 34.79 0.0M
2025-07-18 31.68 35.46 30.50 34.88 0.0M
2025-07-17 30.35 33.63 30.35 31.05 0.0M
2025-07-16 29.87 29.87 27.00 28.68 0.0M
2025-07-15 31.17 31.61 29.71 29.87 0.0M
2025-07-14 31.07 31.07 29.71 30.21 0.0M
2025-07-11 32.30 33.45 31.56 32.04 0.0M
2025-07-10 32.87 34.04 32.82 33.87 0.0M
2025-07-09 32.69 33.18 32.02 32.85 0.0M
2025-07-08 31.37 33.06 31.02 32.57 0.0M
2025-07-07 31.47 31.47 29.07 30.73 0.0M
2025-07-03 32.11 33.09 32.11 32.46 0.0M
2025-07-02 33.24 33.33 31.37 31.37 0.0M
2025-07-01 33.03 34.38 31.63 34.38 0.0M
2025-06-30 35.00 35.78 35.00 35.78 0.0M
2025-06-27 36.58 36.58 33.80 35.61 0.0M
2025-06-26 35.60 37.70 35.60 36.81 0.0M
2025-06-25 36.24 36.25 34.58 35.89 0.0M
2025-06-24 35.79 36.78 35.68 36.25 0.0M
2025-06-23 34.50 36.79 34.50 35.60 0.0M
2025-06-20 37.24 37.24 34.00 35.31 0.0M
2025-06-18 34.15 36.64 34.15 36.24 0.0M
2025-06-17 34.00 35.07 33.93 34.35 0.0M
2025-06-16 35.40 37.30 35.40 36.30 0.0M
2025-06-13 34.84 35.72 33.92 34.39 0.0M
2025-06-12 37.17 38.20 36.59 36.94 0.0M
2025-06-11 41.68 41.87 37.90 38.69 0.0M
2025-06-10 40.90 41.42 38.90 39.76 0.0M
2025-06-09 38.49 40.26 37.99 39.66 0.0M
2025-06-06 37.39 38.28 36.30 37.81 0.0M
2025-06-05 37.62 38.93 35.90 37.24 0.0M
2025-06-04 38.56 38.68 37.51 37.99 0.0M
2025-06-03 38.99 41.32 38.99 39.96 0.0M
2025-06-02 39.64 39.64 36.99 38.58 0.0M
2025-05-30 42.14 42.31 39.97 41.02 0.0M
2025-05-29 47.65 47.65 43.42 43.42 0.0M
2025-05-28 45.90 48.08 45.90 46.47 0.0M
2025-05-27 43.87 45.86 42.77 45.86 0.0M
2025-05-23 46.63 48.61 46.00 47.42 0.0M
2025-05-22 49.75 50.14 48.67 49.11 0.0M
2025-05-21 54.27 56.61 50.68 51.87 0.0M
2025-05-20 55.31 56.66 53.34 55.65 0.0M
2025-05-19 46.12 52.15 45.39 51.29 0.0M
2025-05-16 47.24 48.75 47.18 48.75 0.0M
2025-05-15 43.42 47.15 43.42 45.71 0.0M
2025-05-14 39.80 44.36 39.80 43.18 0.0M
2025-05-13 43.34 43.85 42.18 43.41 0.0M
2025-05-12 42.40 42.76 41.66 41.79 0.0M
2025-05-09 37.00 42.00 36.75 40.01 0.0M
2025-05-08 33.03 37.56 32.23 36.80 0.0M
2025-05-07 36.10 36.74 31.11 31.84 0.0M
2025-05-06 36.52 37.02 35.62 36.09 0.0M
2025-05-05 34.76 36.52 34.21 36.52 0.0M
2025-05-02 38.49 38.69 36.04 37.97 0.0M
2025-05-01 37.93 39.78 37.78 37.78 0.0M
2025-04-30 32.98 37.46 32.47 37.20 0.0M
2025-04-29 33.77 35.36 33.77 35.36 0.0M
2025-04-28 33.74 35.05 33.03 35.05 0.0M
2025-04-25 29.30 31.90 29.30 31.90 0.0M
2025-04-24 28.74 29.24 28.74 29.24 0.0M
2025-04-23 29.42 29.42 27.76 28.11 0.0M
2025-04-22 27.03 27.03 25.96 25.96 0.0M