MicroSectors™ Energy 3X Leveraged ETN (WTIU)

WTIU
🏛️ 美国 →
11.58
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 16.49 16.51 16.19 16.23 0.0M
2023-12-28 17.06 17.06 16.37 16.37 0.0M
2023-12-27 17.46 17.46 17.20 17.20 0.0M
2023-12-26 17.51 17.78 17.51 17.55 0.0M
2023-12-22 17.45 17.45 17.07 17.07 0.0M
2023-12-21 16.92 16.97 16.65 16.95 0.0M
2023-12-20 17.57 17.84 16.85 16.85 0.0M
2023-12-19 17.10 17.36 17.10 17.36 0.0M
2023-12-18 16.86 16.86 16.63 16.68 0.0M
2023-12-15 15.97 16.25 15.95 16.25 0.0M
2023-12-14 15.69 16.52 15.69 16.52 0.0M
2023-12-13 14.57 15.19 14.39 15.14 0.0M
2023-12-12 14.60 14.60 14.50 14.51 0.0M
2023-12-11 15.08 15.25 15.08 15.20 0.0M
2023-12-08 14.98 15.21 14.98 15.01 0.0M
2023-12-07 15.24 15.30 14.55 14.63 0.0M
2023-12-06 15.24 15.24 14.66 14.80 0.0M
2023-12-05 16.06 16.21 15.57 15.57 0.0M
2023-12-04 16.36 16.36 16.31 16.32 0.0M
2023-12-01 17.05 17.21 16.64 16.66 0.0M
2023-11-30 16.66 17.20 15.97 16.47 0.0M
2023-11-29 16.34 16.65 16.10 16.20 0.0M
2023-11-28 16.63 16.64 16.52 16.52 0.0M
2023-11-27 16.30 16.51 16.29 16.51 0.0M
2023-11-24 16.84 16.84 16.67 16.67 0.0M
2023-11-22 16.24 16.53 16.24 16.53 0.0M
2023-11-21 16.23 16.58 16.20 16.58 0.0M
2023-11-20 17.06 17.06 16.83 16.83 0.0M
2023-11-17 16.36 16.92 16.36 16.72 0.0M
2023-11-16 15.61 15.68 15.61 15.68 0.0M
2023-11-15 16.75 17.01 16.72 16.72 0.0M
2023-11-14 16.65 16.96 16.65 16.84 0.0M
2023-11-13 16.27 16.41 16.27 16.41 0.0M
2023-11-10 15.89 16.09 15.80 16.09 0.0M
2023-11-09 16.16 16.16 15.49 15.49 0.0M
2023-11-08 16.09 16.12 15.69 15.75 0.0M
2023-11-07 16.26 16.26 16.26 16.26 0.0M
2023-11-06 18.30 18.30 17.50 17.50 0.0M
2023-11-03 18.87 18.87 18.13 18.18 0.0M
2023-11-02 17.62 18.87 17.62 18.87 0.0M
2023-11-01 17.98 17.98 17.50 17.50 0.0M
2023-10-31 17.13 17.63 16.98 17.63 0.0M
2023-10-30 17.45 17.45 16.75 17.22 0.0M
2023-10-27 17.14 17.43 17.06 17.22 0.0M
2023-10-26 18.42 18.42 18.02 18.32 0.0M
2023-10-25 18.74 18.97 18.74 18.86 0.0M
2023-10-24 19.78 19.78 19.01 19.01 0.0M
2023-10-23 20.09 20.09 19.45 19.57 0.0M
2023-10-20 21.17 21.19 20.83 20.83 0.0M
2023-10-19 22.18 22.18 21.73 21.89 0.0M
2023-10-18 22.04 22.16 21.80 21.95 0.0M
2023-10-17 21.20 21.32 21.20 21.20 0.0M
2023-10-16 20.35 20.75 20.35 20.71 0.0M
2023-10-13 20.10 20.10 20.10 20.10 0.0M
2023-10-12 18.84 18.84 18.84 18.84 0.0M
2023-10-11 18.94 18.94 18.20 18.88 0.0M
2023-10-10 19.60 19.65 19.37 19.37 0.0M
2023-10-09 19.09 19.42 18.62 19.26 0.0M
2023-10-06 17.81 17.99 17.59 17.59 0.0M
2023-10-05 16.66 17.30 16.66 16.94 0.0M
2023-10-04 18.70 18.70 16.80 17.32 0.0M
2023-10-03 18.90 19.40 18.90 19.40 0.0M
2023-10-02 20.35 20.35 19.24 19.69 0.0M
2023-09-29 21.21 21.21 21.21 21.21 0.0M
2023-09-28 22.29 22.54 22.29 22.54 0.0M
2023-09-27 21.67 22.52 21.64 22.39 0.0M
2023-09-26 20.80 20.80 20.71 20.76 0.0M
2023-09-25 20.35 21.14 20.35 21.14 0.0M
2023-09-22 20.49 20.74 20.45 20.45 0.0M
2023-09-21 21.60 21.60 20.36 20.36 0.0M
2023-09-20 22.11 22.12 21.16 21.16 0.0M
2023-09-19 23.00 23.00 21.55 21.97 0.0M
2023-09-18 22.74 22.77 22.61 22.61 0.0M
2023-09-15 22.26 22.26 22.26 22.26 0.0M
2023-09-14 23.34 23.37 23.19 23.19 0.0M
2023-09-13 23.06 23.19 22.46 22.48 0.0M
2023-09-12 22.48 22.98 22.48 22.89 0.0M
2023-09-11 23.01 23.01 21.21 21.42 0.0M
2023-09-08 22.74 23.06 22.60 22.60 0.0M
2023-09-07 21.75 21.75 21.75 21.75 0.0M
2023-09-06 22.23 22.23 21.45 21.95 0.0M
2023-09-05 22.19 22.51 21.90 21.90 0.0M
2023-09-01 21.01 21.51 21.00 21.40 0.0M
2023-08-31 19.90 20.00 19.83 20.00 0.0M
2023-08-30 19.79 20.01 19.79 19.90 0.0M
2023-08-29 19.69 19.69 19.67 19.67 0.0M
2023-08-28 19.87 19.87 19.58 19.58 0.0M
2023-08-25 19.00 19.51 19.00 19.39 0.0M
2023-08-24 19.02 19.02 18.70 18.70 0.0M
2023-08-23 18.21 19.02 18.21 19.02 0.0M
2023-08-22 20.04 20.04 19.46 19.46 0.0M
2023-08-21 20.57 20.68 19.73 19.88 0.0M
2023-08-18 20.05 20.31 20.05 20.17 0.0M
2023-08-17 20.27 20.27 19.62 19.62 0.0M
2023-08-16 19.76 19.76 18.92 18.92 0.0M
2023-08-15 19.90 19.90 19.33 19.45 0.0M
2023-08-14 20.47 20.82 20.47 20.82 0.0M
2023-08-11 20.77 21.19 20.77 21.19 0.0M
2023-08-10 20.68 20.68 19.86 20.21 0.0M
2023-08-09 19.95 20.76 19.95 20.11 0.0M
2023-08-08 18.40 19.44 18.40 19.44 0.0M
2023-08-07 19.19 19.19 19.19 19.19 0.0M
2023-08-04 19.52 19.87 19.08 19.08 0.0M
2023-08-03 18.21 19.28 18.15 18.91 0.0M
2023-08-02 19.04 19.04 18.17 18.49 0.0M
2023-08-01 19.20 19.41 18.78 19.37 0.0M
2023-07-31 19.14 19.55 19.14 19.51 0.0M
2023-07-28 17.99 18.65 17.99 18.65 0.0M
2023-07-27 18.96 18.96 18.30 18.32 0.0M
2023-07-26 18.54 18.79 18.37 18.70 0.0M
2023-07-25 18.23 18.79 18.23 18.72 0.0M
2023-07-24 17.72 18.75 17.72 18.34 0.0M
2023-07-21 17.14 17.44 17.14 17.44 0.0M
2023-07-20 16.88 16.91 16.53 16.86 0.0M
2023-07-19 16.29 16.45 16.17 16.21 0.0M
2023-07-18 16.26 16.26 15.89 15.89 0.0M
2023-07-17 15.35 15.35 15.24 15.24 0.0M
2023-07-14 16.02 16.02 15.35 15.35 0.0M
2023-07-13 17.15 17.17 16.65 16.86 0.0M
2023-07-12 17.02 17.02 16.81 16.89 0.0M
2023-07-11 15.67 16.53 15.67 16.46 0.0M
2023-07-10 15.37 15.37 15.37 15.37 0.0M
2023-07-07 15.23 15.23 15.23 15.23 0.0M
2023-07-06 14.34 14.34 14.34 14.34 0.0M
2023-07-05 15.34 15.50 15.34 15.50 0.0M
2023-07-03 15.93 15.93 15.75 15.75 0.0M
2023-06-30 15.69 15.83 15.65 15.65 0.0M
2023-06-29 15.21 15.31 15.21 15.31 0.0M
2023-06-28 14.22 14.77 14.22 14.77 0.0M
2023-06-27 14.33 14.41 14.33 14.41 0.0M
2023-06-26 14.48 14.48 14.37 14.37 0.0M
2023-06-23 13.58 13.73 13.58 13.73 0.0M
2023-06-22 13.88 13.98 13.88 13.98 0.0M
2023-06-21 14.82 14.82 14.70 14.70 0.0M
2023-06-20 15.29 15.29 14.17 14.39 0.0M
2023-06-16 15.58 15.58 15.54 15.54 0.0M
2023-06-15 15.42 15.42 15.42 15.42 0.0M
2023-06-14 15.50 15.50 15.00 15.00 0.0M
2023-06-13 16.32 16.41 15.52 15.52 0.0M
2023-06-12 15.46 15.48 15.27 15.41 0.0M
2023-06-09 16.01 16.17 15.96 15.96 0.0M
2023-06-08 16.12 16.12 16.12 16.12 0.0M
2023-06-07 16.05 16.40 16.05 16.39 0.0M
2023-06-06 14.77 15.16 14.77 15.16 0.0M
2023-06-05 14.95 14.95 14.95 14.95 0.0M
2023-06-02 14.84 15.38 14.84 15.25 0.0M
2023-06-01 14.00 14.00 14.00 14.00 0.0M
2023-05-31 14.01 14.01 13.73 13.73 0.0M
2023-05-30 14.22 14.60 14.22 14.60 0.0M
2023-05-26 14.92 15.18 14.92 15.18 0.0M
2023-05-25 15.19 15.19 15.19 15.19 0.0M
2023-05-24 16.09 16.09 16.09 16.09 0.0M
2023-05-23 16.10 16.36 15.92 15.92 0.0M
2023-05-22 15.88 15.88 15.52 15.52 0.0M
2023-05-19 15.54 15.54 15.54 15.54 0.0M
2023-05-18 15.01 15.10 15.01 15.10 0.0M
2023-05-17 14.46 14.93 14.46 14.93 0.0M
2023-05-16 14.18 14.18 14.00 14.00 0.0M
2023-05-15 15.04 15.04 15.01 15.04 0.0M
2023-05-12 14.76 14.76 14.76 14.76 0.0M
2023-05-11 14.94 14.94 14.77 14.77 0.0M
2023-05-10 15.18 15.18 15.18 15.18 0.0M
2023-05-09 15.74 15.74 15.74 15.74 0.0M
2023-05-08 16.21 16.21 15.78 15.78 0.0M
2023-05-05 15.72 15.81 15.72 15.81 0.0M
2023-05-04 15.09 15.09 14.56 14.60 0.0M
2023-05-03 15.17 15.74 15.13 15.13 0.0M
2023-05-02 16.29 16.29 16.29 16.29 0.0M
2023-05-01 18.49 18.49 18.49 18.49 0.0M
2023-04-28 18.86 18.94 18.86 18.94 0.0M
2023-04-27 18.09 18.09 18.09 18.09 0.0M
2023-04-26 18.21 18.21 18.21 18.21 0.0M
2023-04-25 18.86 18.86 18.86 18.86 0.0M
2023-04-24 20.09 20.09 20.09 20.09 0.0M
2023-04-21 19.30 19.30 19.30 19.30 0.0M
2023-04-20 19.27 19.64 19.27 19.64 0.0M
2023-04-19 19.94 20.26 19.94 20.26 0.0M
2023-04-18 20.30 20.64 20.30 20.64 0.0M
2023-04-17 20.67 20.67 20.67 20.67 0.0M
2023-04-14 21.67 21.67 21.67 21.67 0.0M
2023-04-13 21.62 21.62 21.62 21.62 0.0M
2023-04-12 21.27 21.27 21.19 21.19 0.0M
2023-04-11 21.03 21.42 21.03 21.15 0.0M
2023-04-10 20.80 20.80 20.62 20.62 0.0M
2023-04-06 20.80 20.80 20.02 20.02 0.0M
2023-04-05 20.03 20.95 20.03 20.95 0.0M
2023-04-04 21.42 21.43 20.00 20.08 0.0M
2023-04-03 21.67 21.78 21.01 21.46 0.0M
2023-03-31 18.51 18.78 18.46 18.78 0.0M
2023-03-30 18.34 18.39 18.30 18.39 0.0M
2023-03-29 18.07 18.29 17.93 18.29 0.0M
2023-03-28 17.49 17.49 17.49 17.49 0.0M
2023-03-27 16.61 16.61 16.61 16.61 0.0M
2023-03-24 14.68 15.45 14.68 15.45 0.0M
2023-03-23 15.61 15.61 15.61 15.61 0.0M
2023-03-22 17.15 17.17 16.21 16.21 0.0M
2023-03-21 16.94 17.16 16.94 17.16 0.0M
2023-03-20 15.59 15.59 15.59 15.59 0.0M
2023-03-17 15.21 15.21 14.69 14.73 0.0M
2023-03-16 13.85 15.40 13.85 15.40 0.0M
2023-03-15 15.77 15.77 14.52 14.52 0.0M
2023-03-14 17.31 18.08 17.31 17.73 0.0M
2023-03-13 17.14 17.14 17.14 17.14 0.0M
2023-03-10 18.47 18.47 18.47 18.47 0.0M
2023-03-09 19.27 19.27 19.27 19.27 0.0M
2023-03-08 20.40 20.40 20.05 20.05 0.0M
2023-03-07 20.55 20.55 20.55 20.55 0.0M
2023-03-06 21.65 21.65 21.65 21.65 0.0M
2023-03-03 21.74 21.74 21.74 21.74 0.0M
2023-03-02 20.86 20.86 20.86 20.86 0.0M
2023-03-01 20.33 20.33 20.33 20.33 0.0M
2023-02-28 19.00 19.00 19.00 19.00 0.0M
2023-02-27 19.75 19.75 19.75 19.75 0.0M
2023-02-24 19.44 19.44 19.44 19.44 0.0M
2023-02-23 19.88 20.01 19.77 19.77 0.0M
2023-02-22 18.99 18.99 18.93 18.93 0.0M
2023-02-21 19.47 19.47 19.47 19.47 0.0M
2023-02-17 19.77 19.77 19.64 19.64 0.0M
2023-02-16 21.89 21.89 21.89 21.89 0.0M
2023-02-15 22.68 22.68 22.50 22.67 0.0M