MicroSectors™ Gold Miners -3X Inverse Leveraged ETNs (GDXD)

GDXD
🏛️ 美国 →
0.93
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
2021-12-31 18.10 18.48 17.90 17.96 0.0M
2021-12-30 19.37 19.37 18.36 18.43 0.0M
2021-12-29 20.20 20.20 18.83 19.34 0.0M
2021-12-28 18.99 19.51 18.47 19.51 0.0M
2021-12-27 19.25 19.52 18.78 19.09 0.0M
2021-12-23 19.58 19.92 18.94 19.06 0.0M
2021-12-22 20.11 20.82 19.38 19.44 0.1M
2021-12-21 19.89 21.02 19.89 20.25 0.0M
2021-12-20 20.95 21.62 20.89 21.55 0.0M
2021-12-17 20.31 20.94 19.59 20.94 0.1M
2021-12-16 23.24 23.24 20.48 20.70 0.1M
2021-12-15 23.72 26.00 23.64 24.31 0.1M
2021-12-14 23.87 23.87 22.34 22.98 0.0M
2021-12-13 22.52 22.52 21.63 22.29 0.0M
2021-12-10 21.61 22.59 21.22 22.31 0.0M
2021-12-09 21.09 22.18 21.09 21.90 0.0M
2021-12-08 20.84 21.07 20.39 20.55 0.0M
2021-12-07 21.04 21.04 20.15 20.66 0.0M
2021-12-06 22.21 22.67 21.12 21.25 0.0M
2021-12-03 22.50 23.45 22.00 22.00 0.0M
2021-12-02 21.50 23.33 21.50 22.40 0.0M
2021-12-01 18.95 21.79 18.67 21.57 0.0M
2021-11-30 18.85 20.09 17.70 19.80 0.1M
2021-11-29 19.32 20.05 19.23 19.26 0.0M
2021-11-26 17.99 20.18 17.99 19.36 0.0M
2021-11-24 19.00 19.01 18.30 18.57 0.0M
2021-11-23 18.75 19.10 18.07 18.61 0.0M
2021-11-22 17.59 18.29 16.97 17.59 0.0M
2021-11-19 15.55 16.66 15.55 16.58 0.0M
2021-11-18 15.51 15.95 15.28 15.77 0.1M
2021-11-17 16.21 16.21 14.85 15.55 0.1M
2021-11-16 15.01 15.79 14.76 15.47 0.1M
2021-11-15 15.00 15.51 14.80 14.80 0.1M
2021-11-12 15.67 15.72 14.80 15.09 0.1M
2021-11-11 15.43 15.80 15.04 15.15 0.1M
2021-11-10 16.19 16.68 15.51 16.68 0.1M
2021-11-09 17.88 18.49 17.25 17.79 0.0M
2021-11-08 17.70 18.36 17.69 18.09 0.1M
2021-11-05 19.61 20.16 18.36 18.95 0.1M
2021-11-04 19.08 20.35 18.53 20.31 0.0M
2021-11-03 21.50 21.88 19.81 20.16 0.0M
2021-11-02 20.31 21.26 20.31 20.74 0.1M
2021-11-01 20.18 20.95 19.84 20.37 0.0M
2021-10-29 19.81 20.44 19.66 20.36 0.1M
2021-10-28 17.83 19.05 17.83 19.00 0.0M
2021-10-27 18.27 18.27 17.62 18.25 0.0M
2021-10-26 18.00 18.23 17.75 17.97 0.0M
2021-10-25 17.79 18.00 17.24 17.69 0.1M
2021-10-22 18.03 18.76 16.89 18.63 0.1M
2021-10-21 19.03 19.35 18.90 19.11 0.0M
2021-10-20 19.11 19.21 18.20 18.80 0.1M
2021-10-19 18.98 19.99 18.82 19.99 0.0M
2021-10-18 19.68 20.20 19.46 20.02 0.0M
2021-10-15 20.30 20.51 19.03 19.45 0.1M
2021-10-14 19.67 19.67 18.81 18.88 0.1M
2021-10-13 21.79 21.92 19.86 20.22 0.1M
2021-10-12 23.41 23.78 22.31 22.42 0.0M
2021-10-11 23.46 24.00 22.61 24.00 0.1M
2021-10-08 22.34 24.05 22.10 24.05 0.1M
2021-10-07 25.24 25.24 23.80 24.40 0.0M
2021-10-06 27.06 27.06 24.73 24.73 0.0M
2021-10-05 27.21 27.85 26.05 26.13 0.0M
2021-10-04 28.10 28.10 26.00 26.60 0.0M
2021-10-01 26.61 28.20 26.61 27.50 0.0M
2021-09-30 28.01 28.46 25.99 27.43 0.0M
2021-09-29 27.70 29.26 27.50 29.10 0.1M
2021-09-28 27.87 28.53 27.27 27.46 0.1M
2021-09-27 26.47 26.81 25.22 26.81 0.0M
2021-09-24 26.84 27.06 25.98 26.70 0.1M
2021-09-23 25.67 26.18 25.07 26.13 0.1M
2021-09-22 24.22 24.81 22.85 24.65 0.1M
2021-09-21 23.90 24.84 23.44 24.84 0.1M
2021-09-20 24.85 25.72 24.60 24.84 0.1M
2021-09-17 24.21 24.88 24.05 24.41 0.1M
2021-09-16 22.65 24.30 22.65 23.58 0.1M
2021-09-15 21.57 21.64 20.60 21.08 0.0M
2021-09-14 20.90 21.62 20.39 21.07 0.0M
2021-09-13 22.49 22.71 20.74 21.43 0.1M
2021-09-10 22.02 22.99 21.83 22.94 0.0M
2021-09-09 20.78 22.41 20.78 22.02 0.0M
2021-09-08 21.12 22.13 20.94 21.44 0.1M
2021-09-07 21.25 21.35 19.80 21.12 0.1M
2021-09-03 20.00 20.07 18.96 19.48 0.1M
2021-09-02 20.95 21.58 20.95 21.12 0.0M
2021-09-01 20.46 21.19 20.28 21.15 0.0M
2021-08-31 21.39 21.58 20.71 20.71 0.0M
2021-08-30 20.63 21.75 20.63 21.62 0.1M
2021-08-27 23.42 23.58 20.58 20.87 0.1M
2021-08-26 23.50 23.75 22.72 23.56 0.0M
2021-08-25 22.61 23.62 22.61 23.07 0.1M
2021-08-24 21.62 22.50 21.62 22.18 0.0M
2021-08-23 23.68 24.17 21.76 22.38 0.1M
2021-08-20 25.75 26.08 25.00 25.76 0.0M
2021-08-19 24.37 25.50 24.37 25.46 0.1M
2021-08-18 22.75 24.60 22.75 24.18 0.1M
2021-08-17 21.95 23.08 21.71 22.65 0.0M
2021-08-16 21.15 22.01 21.13 21.71 0.0M
2021-08-13 21.81 21.98 21.03 21.27 0.0M
2021-08-12 22.20 23.25 22.20 22.52 0.0M
2021-08-11 22.09 22.21 21.32 21.76 0.0M
2021-08-10 22.68 23.34 22.40 23.07 0.0M
2021-08-09 21.84 22.43 21.35 22.40 0.0M
2021-08-06 20.49 21.36 20.39 20.52 0.1M
2021-08-05 18.17 19.18 18.17 18.86 0.0M
2021-08-04 17.07 18.27 16.65 18.17 0.0M
2021-08-03 18.21 18.40 17.79 17.88 0.0M
2021-08-02 17.96 18.36 17.91 18.15 0.0M
2021-07-30 18.18 18.39 17.50 17.99 0.0M
2021-07-29 18.30 18.30 17.30 17.78 0.1M
2021-07-28 20.46 20.88 19.25 19.41 0.0M
2021-07-27 20.32 20.93 20.29 20.34 0.0M
2021-07-26 21.12 21.44 20.01 20.44 0.0M
2021-07-23 20.98 21.59 20.88 21.20 0.0M
2021-07-22 20.31 21.29 20.25 20.68 0.0M
2021-07-21 21.54 21.69 20.17 20.39 0.0M
2021-07-20 20.68 21.53 20.20 21.12 0.0M
2021-07-19 20.40 21.82 20.28 21.26 0.1M
2021-07-16 18.46 19.96 18.46 19.78 0.1M
2021-07-15 18.29 18.57 18.01 18.07 0.0M
2021-07-14 18.09 18.65 17.71 18.38 0.1M
2021-07-13 19.80 19.80 18.10 19.20 0.0M
2021-07-12 19.17 19.92 18.68 19.84 0.0M
2021-07-09 20.01 20.02 18.73 18.92 0.0M
2021-07-08 18.80 20.62 18.80 20.23 0.1M
2021-07-07 18.39 19.19 18.35 18.78 0.0M
2021-07-06 17.72 19.26 17.51 18.77 0.1M
2021-07-02 18.80 19.34 18.48 18.71 0.0M
2021-07-01 18.90 19.92 18.67 19.58 0.0M
2021-06-30 20.35 20.55 19.26 19.53 0.0M
2021-06-29 20.80 20.92 19.77 20.32 0.0M
2021-06-28 19.14 20.08 19.02 19.75 0.1M
2021-06-25 17.93 19.13 17.90 18.95 0.0M
2021-06-24 18.36 18.87 18.23 18.80 0.0M
2021-06-23 17.57 18.94 17.50 18.94 0.1M
2021-06-22 18.38 18.80 18.24 18.58 0.1M
2021-06-21 18.25 19.06 17.92 18.20 0.3M
2021-06-18 18.10 19.25 17.81 19.25 0.1M
2021-06-17 17.14 18.12 16.68 17.97 0.1M
2021-06-16 14.49 15.71 14.33 15.62 0.1M
2021-06-15 14.19 14.89 14.19 14.75 0.0M
2021-06-14 14.67 14.88 13.93 14.19 0.0M
2021-06-11 13.50 14.05 13.36 14.00 0.1M
2021-06-10 14.32 14.45 13.25 13.26 0.1M
2021-06-09 14.24 14.43 13.88 14.43 0.0M
2021-06-08 14.00 14.34 13.91 14.32 0.0M
2021-06-07 13.92 14.13 13.65 13.75 0.1M
2021-06-04 14.05 14.05 13.48 13.71 0.1M
2021-06-03 13.83 14.45 13.83 14.35 0.3M
2021-06-02 12.93 13.08 12.70 12.91 0.0M
2021-06-01 12.82 13.26 12.54 13.01 0.1M
2021-05-28 13.74 13.79 13.08 13.11 0.1M
2021-05-27 13.59 13.59 13.27 13.39 0.1M
2021-05-26 13.12 13.38 12.63 13.20 0.1M
2021-05-25 13.20 13.74 12.89 13.09 0.2M
2021-05-24 13.30 13.39 13.01 13.18 0.1M
2021-05-21 13.05 13.78 13.01 13.40 0.1M
2021-05-20 13.70 13.79 12.92 13.20 0.1M
2021-05-19 13.48 14.18 12.71 13.79 0.1M
2021-05-18 13.50 13.66 12.92 13.19 0.1M
2021-05-17 15.06 15.12 12.91 13.21 0.1M
2021-05-14 16.20 16.20 15.38 15.43 0.0M
2021-05-13 16.99 17.22 16.44 16.80 0.0M
2021-05-12 15.92 16.85 15.57 16.68 0.0M
2021-05-11 16.70 17.18 15.67 15.67 0.1M
2021-05-10 15.19 16.15 14.98 16.13 0.1M
2021-05-07 16.04 16.40 15.73 16.00 0.1M
2021-05-06 18.21 18.21 16.37 16.90 0.0M
2021-05-05 18.93 19.31 18.71 18.71 0.0M
2021-05-04 18.44 19.45 17.53 19.17 0.0M
2021-05-03 19.96 19.96 18.10 18.42 0.0M
2021-04-30 20.65 20.97 20.14 20.96 0.0M
2021-04-29 19.72 20.78 19.66 20.18 0.0M
2021-04-28 20.64 20.64 18.72 19.04 0.0M
2021-04-27 18.33 19.43 18.25 19.43 0.0M
2021-04-26 18.14 18.60 18.14 18.33 0.0M
2021-04-23 17.50 18.36 17.50 18.25 0.0M
2021-04-22 17.82 18.28 17.37 18.08 0.0M
2021-04-21 18.20 18.20 17.14 17.14 0.0M
2021-04-20 18.96 18.96 18.08 18.17 0.0M
2021-04-19 18.52 19.08 18.32 18.82 0.1M
2021-04-16 18.12 18.76 18.12 18.30 0.0M
2021-04-15 20.61 20.61 18.48 18.82 0.1M
2021-04-14 20.96 21.60 20.81 21.51 0.0M
2021-04-13 21.41 21.41 20.45 20.90 0.0M
2021-04-12 21.15 22.33 21.15 22.19 0.0M
2021-04-09 21.87 21.88 20.66 20.76 0.0M
2021-04-08 21.25 21.37 20.49 20.72 0.0M
2021-04-07 22.13 22.54 22.00 22.44 0.0M
2021-04-06 22.31 22.35 21.18 21.77 0.0M
2021-04-05 23.47 23.73 22.47 23.04 0.0M
2021-04-01 24.63 24.89 23.25 23.32 0.0M
2021-03-31 27.84 27.84 25.34 26.09 0.0M
2021-03-30 27.38 28.47 27.05 28.14 0.0M
2021-03-29 26.11 27.19 25.41 25.41 0.0M
2021-03-26 26.66 26.93 25.30 25.30 0.0M
2021-03-25 26.52 27.51 26.26 26.84 0.0M
2021-03-24 25.69 26.67 25.42 26.64 0.0M
2021-03-23 24.34 25.99 24.27 25.80 0.0M
2021-03-22 22.86 23.65 22.86 23.65 0.0M
2021-03-19 23.31 23.50 22.77 22.92 0.0M
2021-03-18 23.70 23.70 22.52 23.59 0.0M
2021-03-17 24.57 24.93 21.83 22.42 0.0M
2021-03-16 23.72 24.19 23.53 24.01 0.0M
2021-03-15 24.46 24.56 23.48 23.54 0.0M
2021-03-12 26.92 26.92 24.72 25.00 0.0M
2021-03-11 25.80 26.12 24.83 25.00 0.0M
2021-03-10 27.02 27.13 26.06 26.37 0.0M
2021-03-09 26.29 26.87 25.06 26.63 0.0M
2021-03-08 29.01 29.40 28.59 29.40 0.0M
2021-03-05 29.20 30.68 28.10 28.12 0.0M
2021-03-04 29.47 30.68 27.40 29.39 0.0M
2021-03-03 29.00 31.00 28.94 29.21 0.0M
2021-03-02 30.20 30.20 26.88 27.57 0.0M
2021-03-01 28.21 31.12 28.21 30.69 0.0M
2021-02-26 27.62 31.01 27.35 29.68 0.0M
2021-02-25 25.00 27.08 24.16 26.79 0.0M
2021-02-24 25.70 26.14 23.35 23.74 0.0M
2021-02-23 24.00 25.57 24.00 24.47 0.0M
2021-02-22 25.37 25.37 22.66 23.01 0.0M
2021-02-19 26.34 27.27 26.06 26.92 0.0M
2021-02-18 25.97 27.33 25.52 26.98 0.0M
2021-02-17 25.36 26.09 25.36 25.74 0.0M
2021-02-16 23.99 24.17 23.04 23.33 0.0M
2021-02-12 23.66 23.87 22.11 22.75 0.0M
2021-02-11 21.74 22.95 21.28 22.77 0.0M
2021-02-10 21.32 22.34 21.32 21.82 0.0M
2021-02-09 21.86 22.45 21.52 22.02 0.0M
2021-02-08 21.76 22.40 21.56 21.86 0.0M
2021-02-05 24.10 24.31 22.96 23.04 0.0M
2021-02-04 25.12 25.80 24.56 24.69 0.0M
2021-02-03 22.97 23.38 22.81 23.16 0.0M
2021-02-02 23.14 23.23 22.68 23.14 0.0M
2021-02-01 20.65 22.24 19.61 20.97 0.0M
2021-01-29 21.46 24.16 21.46 23.89 0.0M
2021-01-28 24.20 25.02 21.96 23.74 0.0M
2021-01-27 24.37 26.28 24.37 26.17 0.0M
2021-01-26 22.83 23.31 22.69 23.31 0.0M
2021-01-25 22.65 23.99 22.16 23.31 0.0M
2021-01-22 24.28 24.28 22.77 23.16 0.0M
2021-01-21 22.19 22.65 21.88 22.04 0.0M
2021-01-20 21.78 22.07 21.45 21.45 0.0M
2021-01-19 23.61 24.35 23.61 24.06 0.0M
2021-01-15 23.04 24.89 23.04 24.89 0.0M
2021-01-14 22.25 22.71 21.53 22.35 0.0M
2021-01-13 22.36 22.42 22.32 22.42 0.0M
2021-01-12 22.26 23.04 21.72 21.72 0.0M
2021-01-11 21.52 22.07 21.25 22.04 0.0M
2021-01-08 19.37 21.50 19.29 20.79 0.1M
2021-01-07 18.06 18.70 17.94 18.07 0.0M
2021-01-06 18.24 19.15 17.66 17.80 0.1M
2021-01-05 17.38 18.19 17.38 17.61 0.0M
2021-01-04 21.23 21.23 17.27 17.68 0.1M