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
2025-09-26 0.97 0.99 0.92 0.93 20.1M
2025-09-25 1.02 1.04 0.99 0.99 15.3M
2025-09-24 0.97 1.04 0.95 1.03 17.1M
2025-09-23 0.94 0.97 0.92 0.96 21.9M
2025-09-22 1.01 1.03 0.96 0.96 20.4M
2025-09-19 1.23 1.23 1.07 1.08 21.0M
2025-09-18 1.26 1.32 1.24 1.24 11.8M
2025-09-17 1.27 1.29 1.17 1.24 27.3M
2025-09-16 1.13 1.24 1.13 1.22 15.2M
2025-09-15 1.20 1.21 1.12 1.14 9.2M
2025-09-12 1.19 1.21 1.16 1.18 10.8M
2025-09-11 1.26 1.27 1.18 1.19 14.3M
2025-09-10 1.32 1.32 1.24 1.25 14.4M
2025-09-09 1.30 1.37 1.29 1.36 17.3M
2025-09-08 1.32 1.38 1.32 1.33 13.6M
2025-09-05 1.41 1.47 1.35 1.40 16.3M
2025-09-04 1.51 1.55 1.48 1.50 16.1M
2025-09-03 1.45 1.51 1.44 1.46 15.6M
2025-09-02 1.57 1.64 1.48 1.52 23.5M
2025-08-29 1.81 1.81 1.63 1.65 14.8M
2025-08-28 1.79 1.86 1.78 1.81 4.4M
2025-08-27 1.82 1.88 1.79 1.79 6.4M
2025-08-26 1.88 1.89 1.79 1.79 10.6M
2025-08-25 1.90 1.92 1.86 1.90 6.3M
2025-08-22 2.05 2.09 1.85 1.91 16.5M
2025-08-21 2.14 2.14 1.96 2.00 17.2M
2025-08-20 2.23 2.24 2.11 2.11 13.9M
2025-08-19 2.17 2.33 2.16 2.31 11.9M
2025-08-18 2.14 2.20 2.12 2.14 8.3M
2025-08-15 2.20 2.23 2.09 2.13 12.2M
2025-08-14 2.21 2.23 2.11 2.19 13.1M
2025-08-13 2.10 2.18 2.09 2.16 12.2M
2025-08-12 2.20 2.26 2.15 2.16 12.1M
2025-08-11 2.34 2.37 2.19 2.22 16.2M
2025-08-08 2.15 2.21 2.10 2.18 15.5M
2025-08-07 2.21 2.23 2.13 2.20 15.8M
2025-08-06 2.40 2.41 2.26 2.27 11.8M
2025-08-05 2.65 2.67 2.38 2.40 15.4M
2025-08-04 2.90 2.90 2.63 2.63 10.1M
2025-08-01 2.95 3.11 2.90 3.03 15.7M
2025-07-31 3.08 3.21 3.04 3.16 14.0M
2025-07-30 3.00 3.16 2.93 3.11 12.7M
2025-07-29 2.94 3.00 2.86 2.89 7.9M
2025-07-28 2.88 3.05 2.88 2.97 10.8M
2025-07-25 2.89 2.93 2.77 2.78 11.5M
2025-07-24 2.86 2.94 2.75 2.82 9.6M
2025-07-23 2.70 2.79 2.65 2.75 11.5M
2025-07-22 2.79 2.85 2.60 2.65 10.9M
2025-07-21 3.08 3.08 2.80 2.87 12.5M
2025-07-18 3.09 3.23 3.08 3.22 7.8M
2025-07-17 3.23 3.33 3.16 3.18 11.5M
2025-07-16 3.09 3.24 2.99 3.08 16.0M
2025-07-15 2.97 3.24 2.95 3.11 9.4M
2025-07-14 2.94 2.99 2.81 2.96 11.1M
2025-07-11 2.99 3.06 2.93 2.96 9.4M
2025-07-10 3.10 3.24 3.08 3.08 8.8M
2025-07-09 3.25 3.32 3.10 3.13 12.4M
2025-07-08 2.92 3.35 2.92 3.26 16.0M
2025-07-07 3.11 3.21 2.89 2.91 12.9M
2025-07-03 3.08 3.08 2.94 2.95 5.8M
2025-07-02 3.03 3.14 2.96 2.98 9.3M
2025-07-01 2.93 3.10 2.91 3.08 12.0M
2025-06-30 3.31 3.35 3.08 3.08 6.8M
2025-06-27 3.34 3.43 3.31 3.35 11.3M
2025-06-26 3.20 3.20 3.04 3.05 8.2M
2025-06-25 3.23 3.26 3.13 3.16 10.5M
2025-06-24 3.24 3.38 3.14 3.17 11.9M
2025-06-23 3.08 3.12 2.86 2.99 13.6M
2025-06-20 3.04 3.12 2.92 3.10 12.3M
2025-06-18 2.89 2.99 2.86 2.96 10.6M
2025-06-17 2.84 2.95 2.81 2.88 7.4M
2025-06-16 2.83 2.89 2.77 2.87 9.8M
2025-06-13 2.72 2.80 2.70 2.74 13.2M
2025-06-12 2.97 2.98 2.81 2.87 12.9M
2025-06-11 3.19 3.23 3.12 3.13 8.8M
2025-06-10 3.04 3.26 3.00 3.20 9.0M
2025-06-09 3.15 3.19 3.03 3.08 10.2M
2025-06-06 2.94 3.19 2.93 3.17 11.0M
2025-06-05 2.86 2.99 2.71 2.92 14.9M
2025-06-04 2.97 3.02 2.92 2.96 10.5M
2025-06-03 3.04 3.12 2.99 2.99 14.3M
2025-06-02 3.34 3.34 2.88 2.91 19.0M
2025-05-30 3.73 3.77 3.55 3.55 8.2M
2025-05-29 3.55 3.71 3.52 3.64 8.3M
2025-05-28 3.74 3.76 3.63 3.64 5.9M
2025-05-27 3.86 3.86 3.66 3.76 7.8M
2025-05-23 3.66 3.80 3.55 3.62 8.0M
2025-05-22 3.91 4.05 3.84 3.95 8.0M
2025-05-21 4.00 4.00 3.81 3.88 5.8M
2025-05-20 4.42 4.47 4.03 4.05 5.3M
2025-05-19 4.56 4.67 4.44 4.45 3.9M
2025-05-16 5.06 5.11 4.78 4.79 4.8M
2025-05-15 4.86 5.01 4.70 4.70 5.0M
2025-05-14 5.04 5.15 4.98 5.02 5.7M
2025-05-13 4.69 4.85 4.65 4.71 4.3M
2025-05-12 4.37 4.77 4.35 4.70 11.9M
2025-05-09 4.06 4.19 3.81 3.84 8.2M
2025-05-08 4.01 4.29 3.96 4.25 9.1M
2025-05-07 4.07 4.15 3.93 4.03 9.1M
2025-05-06 4.08 4.20 3.79 3.79 11.7M
2025-05-05 4.36 4.62 4.36 4.39 9.1M
2025-05-02 4.71 5.04 4.61 4.93 7.8M
2025-05-01 4.77 4.98 4.77 4.92 11.3M
2025-04-30 4.67 4.68 4.39 4.41 10.6M
2025-04-29 4.45 4.57 4.35 4.55 6.3M
2025-04-28 4.52 4.63 4.32 4.33 8.7M
2025-04-25 4.64 4.65 4.45 4.46 9.9M
2025-04-24 4.24 4.49 4.21 4.24 9.3M
2025-04-23 4.66 4.73 4.38 4.50 20.0M
2025-04-22 3.76 4.20 3.76 4.16 17.8M
2025-04-21 3.59 3.99 3.45 3.81 13.0M
2025-04-17 3.85 4.12 3.83 3.96 13.0M
2025-04-16 3.70 3.92 3.57 3.78 16.4M
2025-04-15 4.18 4.28 4.08 4.15 7.5M
2025-04-14 4.60 4.70 4.25 4.29 11.2M
2025-04-11 4.67 4.67 4.26 4.39 15.8M
2025-04-10 5.96 6.02 5.02 5.23 17.7M
2025-04-09 7.15 7.51 5.89 6.15 10.6M
2025-04-08 7.16 8.47 7.03 8.25 4.6M
2025-04-07 8.60 8.95 6.95 8.24 6.6M
2025-04-04 6.89 8.22 6.89 8.10 9.4M
2025-04-03 7.19 7.22 5.97 6.36 15.8M
2025-04-02 6.36 6.62 6.26 6.34 3.8M
2025-04-01 6.29 6.54 6.15 6.34 4.9M
2025-03-31 6.22 6.89 6.20 6.26 6.0M
2025-03-28 6.18 6.47 5.83 6.39 5.7M
2025-03-27 6.51 6.69 6.24 6.28 3.6M
2025-03-26 6.59 6.86 6.54 6.82 3.4M
2025-03-25 6.75 6.76 6.33 6.65 4.3M
2025-03-24 6.87 7.04 6.79 7.00 3.4M
2025-03-21 6.87 7.20 6.85 6.91 2.8M
2025-03-20 6.91 6.95 6.53 6.63 2.4M
2025-03-19 6.76 6.89 6.53 6.60 3.3M
2025-03-18 6.46 6.80 6.34 6.72 4.1M
2025-03-17 7.25 7.25 6.78 6.81 2.7M
2025-03-14 7.24 7.51 7.17 7.30 2.7M
2025-03-13 8.19 8.20 7.36 7.55 4.0M
2025-03-12 8.73 8.78 8.20 8.30 2.7M
2025-03-11 9.05 9.11 8.33 8.45 3.6M
2025-03-10 8.80 9.62 8.75 9.39 2.9M
2025-03-07 8.86 9.12 8.23 8.63 3.0M
2025-03-06 8.84 9.01 8.47 8.82 2.9M
2025-03-05 9.84 9.84 8.63 8.64 2.8M
2025-03-04 9.70 10.39 9.38 9.75 4.5M
2025-03-03 9.71 10.36 9.29 10.16 4.0M
2025-02-28 10.85 11.08 10.16 10.20 3.5M
2025-02-27 9.77 10.38 9.62 10.33 3.5M
2025-02-26 10.15 10.15 9.16 9.34 2.4M
2025-02-25 9.43 10.24 9.37 9.71 2.9M
2025-02-24 9.11 9.76 9.11 9.23 2.7M
2025-02-21 8.63 9.44 8.63 9.36 2.7M
2025-02-20 8.97 8.97 8.29 8.52 2.3M
2025-02-19 9.08 9.28 8.95 9.01 2.7M
2025-02-18 8.88 9.25 8.88 9.01 1.8M
2025-02-14 8.40 9.36 8.36 9.33 2.5M
2025-02-13 8.59 8.94 8.42 8.43 1.5M
2025-02-12 9.16 9.33 8.44 8.65 3.0M
2025-02-11 9.00 9.14 8.82 9.10 1.4M
2025-02-10 8.74 8.90 8.59 8.79 1.9M
2025-02-07 9.11 9.51 8.91 9.47 1.1M
2025-02-06 9.35 9.62 9.28 9.32 1.0M
2025-02-05 9.84 9.84 9.00 9.36 3.2M
2025-02-04 10.25 10.40 10.01 10.14 1.2M
2025-02-03 10.87 11.02 10.22 10.55 1.6M
2025-01-31 10.57 11.19 10.46 11.04 1.0M
2025-01-30 11.33 11.42 10.32 10.68 1.9M
2025-01-29 12.36 12.56 11.77 12.09 0.7M
2025-01-28 12.60 12.83 12.22 12.31 0.7M
2025-01-27 12.49 13.19 12.47 12.73 1.5M
2025-01-24 11.99 12.14 11.83 12.00 0.8M
2025-01-23 12.85 13.15 12.45 12.45 0.9M
2025-01-22 12.11 12.66 11.99 12.39 1.0M
2025-01-21 12.81 12.81 12.03 12.35 1.2M
2025-01-17 13.78 13.95 13.01 13.29 0.8M
2025-01-16 13.04 13.48 12.82 13.45 0.7M
2025-01-15 13.14 13.88 13.01 13.27 0.4M
2025-01-14 14.69 14.72 13.54 13.66 0.6M
2025-01-13 14.68 15.28 14.66 14.98 0.4M
2025-01-10 13.43 14.45 13.11 14.19 0.6M
2025-01-08 14.86 15.06 14.16 14.29 0.6M
2025-01-07 15.00 15.57 14.20 15.33 0.3M
2025-01-06 15.44 16.01 15.08 15.99 0.4M
2025-01-03 15.14 15.44 15.04 15.37 0.3M
2025-01-02 16.34 16.34 14.85 14.90 0.6M