MicroSectors™ Gold Miners 3X Leveraged ETNs (GDXU)

GDXU
🏛️ 美国 →
190.50
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 33.72 33.99 32.45 33.39 0.6M
2023-12-28 36.30 36.91 34.05 34.20 0.9M
2023-12-27 36.66 38.00 36.38 37.09 0.7M
2023-12-26 36.32 36.75 35.28 36.00 0.5M
2023-12-22 37.20 38.35 35.61 35.70 1.2M
2023-12-21 34.69 35.60 34.39 34.97 0.8M
2023-12-20 36.00 36.17 33.00 33.12 0.9M
2023-12-19 33.51 36.61 33.25 35.92 0.9M
2023-12-18 32.97 33.35 32.02 32.93 0.6M
2023-12-15 32.63 33.65 32.10 32.39 0.8M
2023-12-14 33.30 35.39 32.55 33.50 1.5M
2023-12-13 26.59 31.87 26.08 31.72 1.4M
2023-12-12 29.00 29.00 26.21 26.60 1.2M
2023-12-11 28.18 28.88 27.36 28.76 1.0M
2023-12-08 29.14 30.60 28.29 29.22 1.4M
2023-12-07 32.24 32.24 30.21 31.23 1.2M
2023-12-06 33.07 33.37 31.54 31.69 0.9M
2023-12-05 32.58 33.24 30.88 31.85 1.1M
2023-12-04 34.16 34.77 32.77 33.49 1.9M
2023-12-01 34.50 36.78 34.10 36.65 1.7M
2023-11-30 33.81 34.86 33.16 34.69 1.0M
2023-11-29 34.27 34.93 33.51 34.35 1.2M
2023-11-28 31.19 34.39 30.89 34.25 1.6M
2023-11-27 29.99 30.59 29.12 30.16 0.9M
2023-11-24 28.34 29.29 28.18 28.84 0.5M
2023-11-22 28.69 28.82 27.65 28.26 0.9M
2023-11-21 27.60 29.39 27.60 28.25 1.3M
2023-11-20 25.34 26.48 24.88 26.36 0.8M
2023-11-17 26.96 27.43 26.07 26.35 0.7M
2023-11-16 25.90 27.96 25.51 26.81 1.8M
2023-11-15 26.05 26.40 25.00 25.52 0.7M
2023-11-14 24.52 26.48 24.34 26.01 1.1M
2023-11-13 23.00 23.60 22.62 22.68 0.6M
2023-11-10 23.74 23.77 22.66 23.31 0.9M
2023-11-09 24.76 26.08 23.80 24.26 0.8M
2023-11-08 26.28 26.56 24.05 24.53 1.0M
2023-11-07 27.58 27.62 25.52 26.79 1.1M
2023-11-06 29.50 29.85 28.57 28.62 0.8M
2023-11-03 26.75 30.50 26.75 29.67 1.3M
2023-11-02 26.50 26.51 25.06 26.03 1.0M
2023-11-01 25.65 26.36 24.31 25.73 1.0M
2023-10-31 27.32 27.87 24.84 25.43 1.1M
2023-10-30 29.07 29.30 27.32 27.56 0.7M
2023-10-27 27.30 28.76 26.14 28.67 1.1M
2023-10-26 27.00 27.72 25.45 26.71 0.7M
2023-10-25 28.53 29.80 27.51 27.54 0.6M
2023-10-24 27.92 29.44 27.91 29.05 0.3M
2023-10-23 29.22 29.89 27.28 28.88 1.0M
2023-10-20 30.19 31.90 29.71 29.77 1.4M
2023-10-19 29.63 30.12 28.33 29.99 1.1M
2023-10-18 31.25 31.62 29.12 29.64 2.7M
2023-10-17 28.31 30.05 27.80 29.96 1.3M
2023-10-16 27.57 28.93 27.31 28.40 1.1M
2023-10-13 27.37 28.72 26.90 28.22 2.7M
2023-10-12 26.45 26.98 24.41 24.89 2.5M
2023-10-11 26.51 26.90 25.79 26.72 2.2M
2023-10-10 25.06 25.63 24.56 25.40 0.8M
2023-10-09 24.30 24.95 24.05 24.72 1.3M
2023-10-06 21.80 23.65 21.52 23.11 1.4M
2023-10-05 20.82 21.73 20.68 21.71 0.6M
2023-10-04 21.60 21.68 20.15 20.80 1.0M
2023-10-03 20.87 21.82 20.31 21.35 1.1M
2023-10-02 22.80 22.80 20.85 21.22 1.7M
2023-09-29 25.08 25.54 22.94 23.65 1.3M
2023-09-28 23.50 24.04 22.84 23.92 0.8M
2023-09-27 25.33 25.33 22.87 23.61 1.4M
2023-09-26 27.45 27.52 25.68 25.73 0.9M
2023-09-25 28.88 28.88 27.31 28.05 0.5M
2023-09-22 30.33 30.95 29.13 29.28 0.5M
2023-09-21 29.90 30.57 29.01 29.44 0.8M
2023-09-20 31.40 33.45 31.40 32.00 0.6M
2023-09-19 32.80 32.86 30.89 31.19 0.3M
2023-09-18 32.56 32.88 31.23 32.52 0.3M
2023-09-15 31.70 33.12 31.66 32.58 0.5M
2023-09-14 29.34 31.29 29.34 30.50 0.4M
2023-09-13 29.48 30.14 28.92 29.30 0.4M
2023-09-12 28.37 30.40 28.28 29.56 0.3M
2023-09-11 29.46 30.19 29.02 29.50 0.4M
2023-09-08 28.51 29.83 28.23 28.43 0.6M
2023-09-07 28.79 28.79 27.90 28.31 0.4M
2023-09-06 28.63 29.80 28.28 28.82 0.4M
2023-09-05 30.25 30.87 28.66 29.03 0.4M
2023-09-01 33.27 33.94 31.14 31.23 0.7M
2023-08-31 32.85 33.27 31.18 32.01 0.5M
2023-08-30 33.80 34.60 32.48 32.94 0.7M
2023-08-29 30.83 32.95 30.58 32.93 0.6M
2023-08-28 29.47 31.64 29.31 31.25 0.5M
2023-08-25 29.99 30.79 28.03 29.25 0.7M
2023-08-24 30.22 31.24 28.89 30.24 0.6M
2023-08-23 28.76 31.17 28.76 30.52 1.0M
2023-08-22 27.80 28.00 26.72 27.97 0.5M
2023-08-21 26.87 27.41 25.98 27.26 0.6M
2023-08-18 26.98 26.98 26.06 26.56 0.6M
2023-08-17 27.81 28.09 26.47 26.91 0.8M
2023-08-16 28.77 28.89 27.60 27.80 0.5M
2023-08-15 30.82 30.90 28.54 28.76 0.7M
2023-08-14 31.75 31.94 30.36 31.15 0.5M
2023-08-11 31.57 32.92 31.12 32.73 0.3M
2023-08-10 32.63 33.22 31.16 31.86 0.5M
2023-08-09 31.87 32.50 31.03 31.78 0.4M
2023-08-08 31.41 32.19 30.40 31.88 0.5M
2023-08-07 33.51 33.51 31.58 32.67 0.4M
2023-08-04 33.50 34.35 32.86 33.42 0.7M
2023-08-03 32.79 33.39 31.74 32.39 0.5M
2023-08-02 35.46 35.51 32.05 32.57 0.8M
2023-08-01 37.45 38.00 35.66 35.93 0.8M
2023-07-31 38.50 41.56 38.42 40.26 0.4M
2023-07-28 37.55 38.13 36.70 37.55 0.5M
2023-07-27 40.33 40.40 36.35 36.36 0.8M
2023-07-26 42.43 42.43 40.56 41.79 0.5M
2023-07-25 40.61 42.66 40.51 42.17 0.2M
2023-07-24 41.37 41.69 39.39 40.59 0.3M
2023-07-21 40.37 41.72 40.13 41.38 0.4M
2023-07-20 44.33 44.62 41.13 41.16 0.6M
2023-07-19 45.80 46.13 44.66 45.28 0.3M
2023-07-18 45.43 47.54 44.15 46.36 0.4M
2023-07-17 42.18 44.10 41.43 43.75 0.2M
2023-07-14 44.36 45.25 43.14 43.60 0.4M
2023-07-13 44.26 44.83 43.60 44.56 0.4M
2023-07-12 39.37 43.64 39.37 43.17 0.7M
2023-07-11 37.36 38.27 36.60 37.11 0.4M
2023-07-10 33.80 36.98 33.66 36.61 0.4M
2023-07-07 33.99 35.54 33.56 34.35 0.5M
2023-07-06 35.11 35.11 32.53 33.07 0.5M
2023-07-05 39.44 39.44 35.72 35.86 0.3M
2023-07-03 37.39 39.40 37.08 39.12 0.2M
2023-06-30 35.41 36.94 34.70 36.91 0.4M
2023-06-29 32.56 35.20 32.32 35.17 0.4M
2023-06-28 34.67 34.99 33.56 33.79 0.4M
2023-06-27 36.98 37.29 34.30 35.28 0.4M
2023-06-26 36.76 37.80 35.46 36.95 0.4M
2023-06-23 37.14 37.95 35.61 35.96 0.4M
2023-06-22 35.50 36.44 35.05 36.22 0.3M
2023-06-21 36.91 37.84 35.46 37.23 0.4M
2023-06-20 40.36 40.36 37.33 37.82 0.5M
2023-06-16 41.99 43.97 40.53 42.58 0.4M
2023-06-15 39.62 41.16 39.21 40.96 0.4M
2023-06-14 42.00 43.19 39.30 40.70 0.2M
2023-06-13 43.00 44.05 40.67 40.91 0.3M
2023-06-12 41.64 42.52 40.59 42.36 0.2M
2023-06-09 43.77 44.02 41.98 42.12 0.3M
2023-06-08 43.79 45.11 43.33 43.96 0.3M
2023-06-07 44.72 47.17 41.34 42.00 0.4M
2023-06-06 44.28 44.70 42.73 44.63 0.2M
2023-06-05 42.58 44.98 42.58 44.13 0.4M
2023-06-02 46.04 47.39 42.54 43.45 0.5M
2023-06-01 42.80 47.48 42.43 46.23 0.6M
2023-05-31 39.63 43.18 39.30 41.94 0.6M
2023-05-30 40.02 40.55 38.81 39.30 0.3M
2023-05-26 41.00 41.34 38.92 39.84 0.3M
2023-05-25 41.04 41.04 38.81 39.33 0.4M
2023-05-24 45.88 45.88 41.54 42.05 0.4M
2023-05-23 45.42 46.47 44.74 45.36 0.3M
2023-05-22 46.60 47.70 46.08 46.11 0.2M
2023-05-19 46.74 49.24 45.67 47.42 0.4M
2023-05-18 47.69 47.71 44.50 46.38 0.5M
2023-05-17 51.29 51.30 48.86 50.17 0.3M
2023-05-16 55.27 55.70 50.44 51.30 0.4M
2023-05-15 55.18 57.23 55.10 55.82 0.2M
2023-05-12 53.69 55.16 53.02 54.65 0.3M
2023-05-11 60.01 60.01 53.87 53.87 0.4M
2023-05-10 64.02 64.02 59.56 61.87 0.3M
2023-05-09 63.53 64.84 62.53 63.71 0.1M
2023-05-08 64.80 66.10 62.93 64.06 0.2M
2023-05-05 59.92 65.32 59.21 64.25 0.4M
2023-05-04 62.75 68.60 62.69 65.82 0.4M
2023-05-03 60.19 63.00 59.62 61.25 0.3M
2023-05-02 54.72 60.97 54.00 60.77 0.3M
2023-05-01 58.47 59.05 54.20 54.28 0.3M
2023-04-28 56.29 57.09 54.30 55.61 0.1M
2023-04-27 53.86 56.96 53.19 56.86 0.2M
2023-04-26 58.30 58.83 54.03 54.66 0.2M
2023-04-25 55.86 57.20 53.92 56.44 0.2M
2023-04-24 56.00 57.43 54.94 56.69 0.2M
2023-04-21 57.31 58.48 54.39 56.32 0.3M
2023-04-20 60.03 61.58 58.12 58.51 0.2M
2023-04-19 58.10 60.26 57.32 58.51 0.2M
2023-04-18 60.64 64.88 60.64 61.44 0.3M
2023-04-17 62.91 63.02 58.91 60.64 0.4M
2023-04-14 67.76 68.29 61.06 65.19 0.5M
2023-04-13 67.60 71.24 67.56 70.00 0.4M
2023-04-12 65.72 66.19 61.82 64.34 0.3M
2023-04-11 60.38 65.07 60.38 62.91 0.3M
2023-04-10 59.26 59.65 57.41 59.54 0.2M
2023-04-06 60.77 62.28 58.24 61.85 0.3M
2023-04-05 62.73 63.63 58.93 61.44 0.3M
2023-04-04 55.80 61.62 54.79 61.00 0.4M
2023-04-03 52.88 56.94 51.70 55.53 0.3M
2023-03-31 53.76 54.35 51.09 52.52 0.3M
2023-03-30 52.00 53.65 51.26 53.26 0.3M
2023-03-29 50.50 52.34 50.00 50.77 0.2M
2023-03-28 49.25 52.16 47.66 51.98 0.2M
2023-03-27 45.23 48.27 44.50 48.16 0.2M
2023-03-24 47.98 49.27 46.30 48.16 0.4M
2023-03-23 45.37 48.97 44.45 47.40 0.5M
2023-03-22 42.26 46.81 41.83 44.22 0.7M
2023-03-21 44.55 44.66 40.15 41.49 0.5M
2023-03-20 46.13 47.42 45.43 46.77 0.4M
2023-03-17 40.85 46.35 39.58 44.31 0.5M
2023-03-16 39.78 39.85 36.07 38.68 0.3M
2023-03-15 41.94 41.94 37.93 39.60 0.5M
2023-03-14 38.79 40.28 37.53 39.74 0.4M
2023-03-13 36.84 39.46 36.25 38.75 0.8M
2023-03-10 32.81 34.84 32.09 32.42 0.7M
2023-03-09 31.85 32.81 30.18 30.61 0.3M
2023-03-08 31.49 32.93 30.50 31.02 0.3M
2023-03-07 34.94 34.94 30.80 31.41 0.6M
2023-03-06 37.63 37.84 35.39 36.02 0.2M
2023-03-03 37.94 38.50 36.77 38.50 0.4M
2023-03-02 35.67 36.75 35.50 36.75 0.2M
2023-03-01 35.18 37.49 35.00 36.69 0.4M
2023-02-28 33.22 34.96 32.25 34.28 0.3M
2023-02-27 32.98 33.64 32.25 33.16 0.3M
2023-02-24 31.83 32.42 31.13 32.26 0.4M
2023-02-23 34.20 34.67 32.85 33.44 0.3M
2023-02-22 35.84 35.84 33.25 34.12 0.5M
2023-02-21 37.31 38.33 35.79 36.47 0.2M
2023-02-17 37.09 38.11 35.31 37.81 0.3M
2023-02-16 38.10 40.00 36.68 38.97 0.3M
2023-02-15 40.00 40.06 38.10 39.40 0.3M
2023-02-14 41.55 43.74 40.50 42.83 0.3M
2023-02-13 42.54 43.53 41.55 42.72 0.2M
2023-02-10 44.00 44.26 41.84 42.88 0.2M
2023-02-09 48.04 49.00 42.96 43.44 0.3M
2023-02-08 48.77 48.77 46.28 46.77 0.2M
2023-02-07 46.68 49.59 45.74 47.85 0.2M
2023-02-06 46.59 46.98 45.25 46.09 0.3M
2023-02-03 49.64 50.50 46.01 46.84 0.4M
2023-02-02 60.05 60.23 52.27 53.97 0.2M
2023-02-01 55.84 60.63 53.92 59.19 0.1M
2023-01-31 53.60 55.80 53.22 55.44 0.1M
2023-01-30 56.70 57.52 54.65 54.65 0.1M
2023-01-27 59.54 59.54 56.40 57.52 0.2M
2023-01-26 63.11 63.11 58.29 60.44 0.2M
2023-01-25 58.29 63.82 58.00 63.47 0.2M
2023-01-24 57.67 61.06 56.07 60.59 0.2M
2023-01-23 56.59 58.88 55.20 58.73 0.2M
2023-01-20 55.65 59.17 54.63 59.17 0.2M
2023-01-19 53.93 57.87 53.08 56.89 0.3M
2023-01-18 57.44 58.32 52.88 52.89 0.3M
2023-01-17 59.03 59.03 53.46 54.67 0.3M
2023-01-13 58.19 61.43 58.16 60.90 0.2M
2023-01-12 58.00 58.95 55.18 58.46 0.2M
2023-01-11 57.82 58.10 53.66 55.50 0.1M
2023-01-10 54.00 57.00 53.67 57.00 0.1M
2023-01-09 57.62 57.91 53.96 54.39 0.2M
2023-01-06 53.73 56.40 51.33 55.40 0.3M
2023-01-05 50.00 51.42 47.92 51.42 0.2M
2023-01-04 49.56 53.39 48.69 52.40 0.4M
2023-01-03 45.15 48.42 44.81 46.52 0.5M