Leverage Shares 2X Long ADBE Daily ETF (ADBG)

ADBG
🏛️ 美国 →
11.40
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 10.95 11.43 10.95 11.40 0.5M
2025-09-25 10.88 11.22 10.88 11.03 0.8M
2025-09-24 11.11 11.13 10.66 10.98 1.1M
2025-09-23 11.72 11.97 11.51 11.53 0.5M
2025-09-22 11.66 11.73 11.39 11.67 0.4M
2025-09-19 12.00 12.08 11.59 11.79 0.6M
2025-09-18 11.91 12.13 11.82 11.91 1.2M
2025-09-17 11.01 11.76 11.01 11.58 1.1M
2025-09-16 10.87 11.25 10.73 11.00 1.3M
2025-09-15 10.89 11.33 10.53 10.66 1.8M
2025-09-12 11.54 11.86 10.32 10.79 3.9M
2025-09-11 11.19 11.19 10.68 10.94 4.5M
2025-09-10 11.29 11.44 10.77 10.90 0.7M
2025-09-09 11.64 11.64 11.06 11.15 0.3M
2025-09-08 10.86 11.44 10.54 11.43 0.3M
2025-09-05 10.68 11.18 10.60 10.80 0.2M
2025-09-04 10.40 10.56 9.80 10.56 0.4M
2025-09-03 10.66 10.80 10.51 10.80 0.2M
2025-09-02 10.98 11.08 10.40 10.63 0.3M
2025-08-29 11.16 11.35 11.16 11.33 0.1M
2025-08-28 11.42 11.42 10.90 11.19 0.1M
2025-08-27 11.33 11.59 11.30 11.36 0.1M
2025-08-26 11.75 11.76 11.20 11.25 0.1M
2025-08-25 11.85 11.89 11.70 11.83 0.1M
2025-08-22 11.41 11.78 11.27 11.73 0.1M
2025-08-21 11.19 11.23 10.80 11.21 0.1M
2025-08-20 11.74 11.78 11.20 11.21 0.2M
2025-08-19 11.57 11.92 11.52 11.70 0.2M
2025-08-18 11.41 11.55 11.22 11.49 0.1M
2025-08-15 11.00 11.48 10.98 11.33 0.2M
2025-08-14 11.07 11.12 10.79 10.99 0.1M
2025-08-13 10.45 11.13 10.35 11.11 0.2M
2025-08-12 10.04 10.35 9.84 10.32 0.1M
2025-08-11 10.16 10.64 9.97 10.04 0.1M
2025-08-08 10.40 10.53 10.24 10.51 0.1M
2025-08-07 10.73 10.90 10.01 10.35 0.2M
2025-08-06 10.70 10.82 10.44 10.82 0.1M
2025-08-05 10.47 10.66 10.33 10.47 0.1M
2025-08-04 11.10 11.10 10.38 10.43 0.2M
2025-08-01 11.48 11.52 10.96 10.99 0.1M
2025-07-31 11.97 11.97 11.45 11.63 0.1M
2025-07-30 12.60 12.60 12.05 12.09 0.1M
2025-07-29 12.47 12.88 12.46 12.53 0.1M
2025-07-28 12.57 12.61 12.38 12.42 0.0M
2025-07-25 12.58 12.62 12.45 12.53 0.0M
2025-07-24 12.62 12.87 12.53 12.57 0.1M
2025-07-23 12.72 12.75 12.47 12.66 0.1M
2025-07-22 12.53 12.77 12.53 12.70 0.0M
2025-07-21 12.29 12.39 12.09 12.34 0.0M
2025-07-18 12.39 12.39 12.12 12.21 0.0M
2025-07-17 11.84 12.29 11.84 12.22 0.1M
2025-07-16 12.23 12.23 11.82 11.99 0.0M
2025-07-15 12.24 12.42 12.14 12.16 0.1M
2025-07-14 12.02 12.39 11.97 12.36 0.0M
2025-07-11 12.44 12.48 12.08 12.16 0.1M
2025-07-10 12.82 12.82 12.28 12.72 0.1M
2025-07-09 13.48 13.55 12.65 12.87 0.1M
2025-07-08 13.18 13.71 13.12 13.44 0.1M
2025-07-07 13.25 13.38 12.99 13.10 0.0M
2025-07-03 13.21 13.50 13.21 13.39 0.0M
2025-07-02 13.75 13.75 12.80 13.24 0.2M
2025-07-01 13.60 14.23 13.44 14.23 0.0M
2025-06-30 13.86 14.08 13.68 13.86 0.0M
2025-06-27 13.78 14.06 13.72 13.83 0.1M
2025-06-26 14.04 14.04 13.58 13.74 0.0M
2025-06-25 13.57 13.92 13.54 13.91 0.1M
2025-06-24 13.74 13.74 13.27 13.55 0.1M
2025-06-23 13.08 13.39 13.02 13.32 0.1M
2025-06-20 13.47 13.55 12.94 13.21 0.1M
2025-06-18 13.68 13.74 13.23 13.23 0.1M
2025-06-17 14.77 14.80 13.55 13.61 0.2M
2025-06-16 14.50 15.24 14.25 14.99 0.1M
2025-06-13 14.50 14.79 13.71 14.31 0.3M
2025-06-12 16.04 16.38 15.89 16.24 0.2M
2025-06-11 16.16 16.25 15.90 16.25 0.0M
2025-06-10 16.20 16.84 16.10 16.49 0.0M
2025-06-09 16.32 16.48 16.20 16.29 0.0M
2025-06-06 16.37 16.37 16.26 16.32 0.0M
2025-06-05 16.63 16.63 16.13 16.36 0.0M
2025-06-04 16.13 16.24 16.00 16.18 0.0M
2025-06-03 15.28 16.06 15.28 16.06 0.0M
2025-06-02 15.71 15.88 14.88 15.37 0.0M
2025-05-30 16.22 16.46 15.94 16.29 0.0M
2025-05-29 16.20 16.21 15.94 16.15 0.0M
2025-05-28 16.10 16.35 16.03 16.17 0.0M
2025-05-27 16.15 16.25 16.00 16.18 0.0M
2025-05-23 15.90 15.90 15.64 15.64 0.0M
2025-05-22 16.20 16.44 16.17 16.34 0.0M
2025-05-21 16.51 16.93 16.10 16.29 0.0M
2025-05-20 16.57 16.57 16.29 16.48 0.0M
2025-05-19 16.39 16.83 16.32 16.83 0.0M
2025-05-16 16.99 16.99 16.35 16.52 0.0M
2025-05-15 15.25 15.89 15.24 15.89 0.0M
2025-05-14 15.05 15.23 15.01 15.23 0.0M
2025-05-13 14.92 15.16 14.86 15.02 0.0M
2025-05-12 14.91 15.13 14.75 14.75 0.0M
2025-05-09 14.27 14.32 13.98 14.01 0.0M
2025-05-08 14.27 14.37 14.10 14.10 0.0M
2025-05-07 13.94 14.17 13.94 14.17 0.0M
2025-05-06 13.44 14.20 13.44 13.96 0.0M
2025-05-05 13.82 14.48 13.71 13.88 0.0M
2025-05-02 13.84 14.01 13.78 13.86 0.0M
2025-05-01 13.50 13.75 13.41 13.41 0.0M
2025-04-30 12.90 13.50 12.77 13.43 0.0M
2025-04-29 13.29 13.29 12.95 13.18 0.0M
2025-04-28 13.13 13.17 12.85 13.02 0.0M
2025-04-25 12.80 13.14 12.44 12.97 0.0M
2025-04-24 12.24 12.49 12.21 12.49 0.0M
2025-04-23 12.44 12.50 11.89 11.91 0.0M
2025-04-22 11.57 11.79 11.57 11.75 0.0M
2025-04-21 11.26 11.34 11.06 11.34 0.0M
2025-04-17 11.55 11.91 11.55 11.69 0.0M
2025-04-16 11.37 11.81 11.27 11.45 0.0M
2025-04-15 12.00 12.10 11.83 11.83 0.0M
2025-04-14 12.35 12.35 11.87 11.87 0.0M
2025-04-11 11.65 11.98 11.61 11.98 0.0M
2025-04-10 12.11 12.11 11.73 11.86 0.0M
2025-04-09 11.06 12.87 10.86 12.86 0.0M
2025-04-08 11.88 11.88 10.88 11.19 0.0M
2025-04-07 10.92 12.05 10.92 11.30 0.0M
2025-04-04 12.71 12.71 11.88 11.88 0.0M
2025-04-03 13.69 13.69 13.20 13.20 0.0M
2025-04-02 14.00 14.69 14.00 14.63 0.0M
2025-04-01 13.95 14.40 13.95 14.40 0.0M
2025-03-31 14.01 14.47 13.97 14.47 0.0M
2025-03-28 15.15 15.15 14.64 14.64 0.0M
2025-03-27 15.71 15.84 15.46 15.46 0.0M
2025-03-26 16.00 16.00 15.58 15.58 0.0M
2025-03-25 15.39 16.10 15.39 16.05 0.0M
2025-03-24 15.51 15.51 15.28 15.36 0.0M
2025-03-21 14.52 14.79 14.52 14.79 0.0M