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
2024-12-31 26.36 27.53 26.35 27.18 0.4M
2024-12-30 27.10 27.39 25.83 26.68 1.0M
2024-12-27 27.61 28.25 26.96 28.07 1.1M
2024-12-26 28.73 29.34 28.30 28.70 1.2M
2024-12-24 28.94 29.08 27.76 28.46 0.4M
2024-12-23 27.99 28.73 27.24 28.62 0.7M
2024-12-20 28.00 29.42 27.80 28.37 0.8M
2024-12-19 28.65 29.10 27.16 27.50 1.3M
2024-12-18 31.84 32.36 27.62 28.12 2.0M
2024-12-17 32.14 32.97 31.45 32.58 0.7M
2024-12-16 34.47 34.47 32.90 33.17 0.8M
2024-12-13 36.01 36.10 33.42 33.88 1.4M
2024-12-12 39.18 39.45 36.82 36.98 1.3M
2024-12-11 39.58 42.19 38.72 41.89 0.7M
2024-12-10 39.73 40.35 38.33 38.57 0.7M
2024-12-09 38.40 41.09 38.27 38.37 1.2M
2024-12-06 36.87 37.10 34.64 35.19 0.8M
2024-12-05 37.70 38.68 36.19 37.32 0.5M
2024-12-04 37.75 38.59 37.13 37.29 0.3M
2024-12-03 35.60 38.81 35.60 37.56 0.8M
2024-12-02 36.46 36.53 34.60 34.94 0.7M
2024-11-29 37.50 37.91 36.82 37.31 0.4M
2024-11-27 37.27 38.09 36.22 36.51 0.8M
2024-11-26 35.59 36.23 34.84 36.01 0.9M
2024-11-25 35.32 36.23 34.64 35.66 1.8M
2024-11-22 40.04 40.34 38.62 39.45 1.2M
2024-11-21 38.95 39.28 37.40 39.02 1.5M
2024-11-20 37.78 38.24 37.26 37.65 1.2M
2024-11-19 37.30 38.61 36.45 38.54 1.9M
2024-11-18 34.76 36.96 34.62 36.14 2.3M
2024-11-15 33.21 33.81 31.67 31.97 2.0M
2024-11-14 31.48 33.20 31.15 32.63 2.3M
2024-11-13 34.78 35.30 32.06 32.11 1.4M
2024-11-12 34.23 34.92 32.51 33.76 1.6M
2024-11-11 37.74 38.85 33.70 35.67 2.4M
2024-11-08 44.00 44.30 41.65 43.17 1.3M
2024-11-07 43.91 45.77 42.17 45.05 1.4M
2024-11-06 40.37 43.31 38.30 42.10 1.8M
2024-11-05 48.23 48.78 46.35 47.08 0.6M
2024-11-04 47.94 48.39 46.03 46.55 0.6M
2024-11-01 49.05 50.18 46.60 46.60 0.7M
2024-10-31 50.51 50.55 46.52 48.45 1.3M
2024-10-30 54.84 54.86 50.97 52.87 0.9M
2024-10-29 53.79 55.48 52.90 55.00 0.9M
2024-10-28 52.78 53.51 52.05 52.35 0.3M
2024-10-25 54.86 55.89 52.62 53.35 0.7M
2024-10-24 60.80 60.80 52.78 55.59 1.2M
2024-10-23 60.88 61.53 57.75 59.24 0.8M
2024-10-22 61.38 63.77 61.32 63.12 0.8M
2024-10-21 61.75 62.95 58.92 59.59 0.7M
2024-10-18 54.23 59.70 53.90 59.07 1.3M
2024-10-17 52.20 54.06 51.40 52.61 0.7M
2024-10-16 51.39 53.41 50.41 50.70 1.0M
2024-10-15 47.57 49.55 46.90 49.53 0.7M
2024-10-14 46.84 48.30 45.92 47.66 0.4M
2024-10-11 47.86 48.93 47.27 47.38 0.7M
2024-10-10 43.59 46.91 42.90 46.76 1.1M
2024-10-09 42.37 42.94 40.83 42.94 0.7M
2024-10-08 43.00 43.69 41.47 43.65 0.7M
2024-10-07 44.90 44.90 43.00 44.03 0.5M
2024-10-04 45.89 48.30 45.11 45.85 0.5M
2024-10-03 46.90 46.90 44.87 46.25 0.6M
2024-10-02 49.25 50.27 47.46 48.69 0.9M
2024-10-01 48.62 50.27 47.32 49.14 0.9M
2024-09-30 48.00 48.26 45.20 46.78 0.9M
2024-09-27 53.25 53.80 48.75 48.98 1.1M
2024-09-26 54.16 55.40 52.50 54.00 0.7M
2024-09-25 53.20 54.24 52.13 52.39 0.9M
2024-09-24 50.50 53.94 49.34 53.39 1.0M
2024-09-23 50.02 52.32 48.84 48.95 0.8M
2024-09-20 49.51 50.58 48.26 49.92 1.2M
2024-09-19 48.30 48.74 45.69 47.11 1.3M
2024-09-18 47.27 51.80 44.54 44.71 1.7M
2024-09-17 47.00 48.70 46.00 46.50 0.7M
2024-09-16 48.33 49.13 46.85 48.04 0.9M
2024-09-13 47.57 48.99 47.41 48.47 1.1M
2024-09-12 41.43 46.05 41.10 45.24 1.5M
2024-09-11 37.89 39.20 36.18 39.16 1.0M
2024-09-10 37.24 38.57 35.91 38.36 0.6M
2024-09-09 36.33 37.17 36.08 36.78 0.5M
2024-09-06 38.70 39.06 35.20 35.56 1.1M
2024-09-05 39.41 40.31 38.62 38.95 0.9M
2024-09-04 37.49 39.01 36.88 37.60 0.8M
2024-09-03 42.00 42.00 37.45 38.53 1.2M
2024-08-30 44.80 45.01 42.69 43.79 0.5M
2024-08-29 43.59 45.60 43.59 44.82 0.4M
2024-08-28 44.54 44.54 41.98 43.28 0.8M
2024-08-27 45.58 46.59 44.57 46.37 0.4M
2024-08-26 48.05 48.33 46.07 46.64 0.5M
2024-08-23 46.74 48.08 45.33 47.22 1.0M
2024-08-22 46.97 46.97 44.31 45.21 1.0M
2024-08-21 47.71 49.58 46.53 49.07 0.8M
2024-08-20 48.75 49.76 46.82 47.95 0.8M
2024-08-19 43.47 47.17 43.33 47.05 0.9M
2024-08-16 42.50 44.49 41.71 44.44 1.2M
2024-08-15 40.52 41.28 38.51 40.54 0.9M
2024-08-14 39.75 40.20 38.23 39.95 0.8M
2024-08-13 38.88 41.18 38.64 40.79 0.7M
2024-08-12 36.93 39.77 36.46 39.12 0.9M
2024-08-09 35.99 36.06 34.04 35.83 0.7M
2024-08-08 34.08 35.56 32.73 34.93 1.1M
2024-08-07 36.94 37.39 32.30 32.50 1.0M
2024-08-06 34.44 36.73 33.38 35.23 1.0M
2024-08-05 31.41 35.39 30.01 34.73 1.4M
2024-08-02 42.95 43.88 37.25 38.47 1.2M
2024-08-01 44.03 44.86 39.66 41.33 1.0M
2024-07-31 42.75 44.32 42.19 43.91 0.8M
2024-07-30 40.68 41.01 38.91 40.72 0.7M
2024-07-29 39.82 39.98 37.72 39.53 0.7M
2024-07-26 39.76 40.23 38.76 39.37 0.7M
2024-07-25 38.62 39.70 37.51 38.37 1.1M
2024-07-24 44.38 46.34 41.97 42.05 0.9M
2024-07-23 43.05 43.33 42.13 43.17 0.3M
2024-07-22 42.89 43.58 41.57 43.27 0.6M
2024-07-19 41.53 44.23 40.95 43.07 0.7M
2024-07-18 47.80 48.10 43.99 44.54 0.8M
2024-07-17 50.09 51.22 47.01 47.60 0.9M
2024-07-16 47.33 51.00 46.46 50.79 1.2M
2024-07-15 46.86 48.38 44.97 46.15 1.1M
2024-07-12 45.30 47.39 45.06 46.79 0.9M
2024-07-11 46.25 47.00 43.07 46.81 1.6M
2024-07-10 41.29 43.42 41.28 43.30 1.2M
2024-07-09 40.00 40.81 38.97 39.75 0.5M
2024-07-08 39.31 40.11 37.95 39.94 0.7M
2024-07-05 39.11 41.27 39.08 40.50 1.2M
2024-07-03 35.00 38.15 35.00 37.25 1.0M
2024-07-02 33.37 34.52 32.46 33.49 0.7M
2024-07-01 33.73 34.82 32.98 33.16 0.5M
2024-06-28 35.00 35.38 32.84 33.54 0.7M
2024-06-27 34.15 34.95 34.15 34.31 0.5M
2024-06-26 31.74 33.32 31.46 33.01 0.6M
2024-06-25 33.95 33.95 33.12 33.21 0.4M
2024-06-24 34.65 35.57 34.11 34.51 0.5M
2024-06-21 35.59 35.59 33.34 33.80 1.0M
2024-06-20 34.31 36.45 33.78 35.88 0.9M
2024-06-18 31.75 33.73 31.41 33.38 0.8M
2024-06-17 32.04 32.27 30.72 31.93 0.7M
2024-06-14 32.99 32.99 31.25 32.46 1.2M
2024-06-13 33.57 34.57 31.27 31.84 1.3M
2024-06-12 35.99 36.77 33.83 34.83 1.4M
2024-06-11 33.67 33.74 32.40 33.69 0.8M
2024-06-10 33.81 34.69 32.78 34.53 1.0M
2024-06-07 37.32 37.95 33.02 33.33 2.9M
2024-06-06 38.63 42.20 38.28 41.85 0.7M
2024-06-05 37.20 38.50 35.95 38.30 0.8M
2024-06-04 39.00 39.00 35.56 36.36 1.4M
2024-06-03 40.89 41.38 39.80 40.85 0.5M
2024-05-31 42.42 42.90 39.45 40.40 0.4M
2024-05-30 40.50 42.39 40.49 41.50 0.5M
2024-05-29 41.75 42.58 40.09 40.11 0.5M
2024-05-28 43.44 43.91 42.09 43.50 0.7M
2024-05-24 40.48 41.25 40.04 40.36 0.6M
2024-05-23 41.29 41.98 38.43 38.71 1.1M
2024-05-22 45.25 45.30 40.70 41.25 1.4M
2024-05-21 47.21 48.00 46.20 47.18 0.4M
2024-05-20 47.04 48.90 45.20 47.78 0.7M
2024-05-17 43.86 46.70 43.33 46.70 0.9M
2024-05-16 42.15 42.76 40.73 41.69 0.5M
2024-05-15 42.39 43.37 39.70 42.77 0.9M
2024-05-14 40.00 41.07 39.71 41.05 0.5M
2024-05-13 39.80 41.10 38.40 39.28 0.7M
2024-05-10 42.52 42.77 40.45 40.54 0.9M
2024-05-09 37.93 41.18 37.93 41.00 1.1M
2024-05-08 35.99 37.96 35.58 36.81 0.5M
2024-05-07 36.72 37.36 36.09 36.84 0.4M
2024-05-06 36.85 37.91 36.72 36.98 1.3M
2024-05-03 35.53 36.13 33.73 34.63 0.6M
2024-05-02 33.64 35.80 33.17 35.01 0.6M
2024-05-01 34.83 37.18 33.75 34.58 1.2M
2024-04-30 36.08 36.90 33.73 33.73 1.4M
2024-04-29 39.11 40.15 37.28 39.63 0.7M
2024-04-26 39.29 40.03 37.81 38.82 0.9M
2024-04-25 34.69 38.58 33.85 38.09 1.3M
2024-04-24 34.12 35.03 33.72 34.52 0.6M
2024-04-23 32.36 34.90 32.01 34.65 1.0M
2024-04-22 33.34 35.14 32.59 32.89 1.4M
2024-04-19 37.08 38.98 36.99 38.03 1.0M
2024-04-18 38.00 38.11 36.07 36.91 0.8M
2024-04-17 35.96 37.82 35.07 36.45 1.5M
2024-04-16 35.20 35.55 32.87 34.85 1.8M
2024-04-15 38.50 38.68 34.83 36.54 1.6M
2024-04-12 42.35 44.50 36.40 37.52 3.2M
2024-04-11 38.92 40.03 36.89 39.94 1.1M
2024-04-10 36.00 38.82 34.67 37.14 1.5M
2024-04-09 39.06 40.60 38.43 39.14 1.0M
2024-04-08 38.89 39.40 36.14 37.20 0.8M
2024-04-05 35.05 38.38 34.56 37.90 1.4M
2024-04-04 35.77 36.36 34.35 34.54 1.0M
2024-04-03 33.04 36.14 33.04 35.61 0.9M
2024-04-02 32.60 33.62 31.93 33.35 1.5M
2024-04-01 32.97 33.30 31.23 32.01 1.3M
2024-03-28 30.30 31.43 29.52 31.10 1.1M
2024-03-27 26.72 29.18 26.67 29.12 1.3M
2024-03-26 27.83 27.99 26.15 26.15 1.2M
2024-03-25 26.09 27.65 26.09 26.36 0.8M
2024-03-22 26.08 26.86 25.60 25.61 0.6M
2024-03-21 28.48 29.14 26.61 26.98 2.0M
2024-03-20 24.30 28.29 24.06 27.54 1.7M
2024-03-19 25.76 25.76 24.39 24.53 1.1M
2024-03-18 26.75 26.96 26.15 26.33 0.4M
2024-03-15 26.55 27.23 25.85 26.77 0.8M
2024-03-14 26.79 27.26 26.18 26.68 0.9M
2024-03-13 26.59 28.33 26.33 27.81 1.0M
2024-03-12 25.88 26.09 24.89 26.03 1.1M
2024-03-11 25.77 27.95 25.48 27.40 0.9M
2024-03-08 26.75 27.07 25.64 26.11 1.4M
2024-03-07 25.86 26.33 25.38 26.20 1.0M
2024-03-06 24.57 25.87 24.57 24.92 1.6M
2024-03-05 24.57 24.91 23.61 23.73 2.1M
2024-03-04 21.81 23.54 21.52 23.42 2.1M
2024-03-01 19.25 20.97 18.47 20.62 2.8M
2024-02-29 18.58 19.25 18.46 18.69 2.1M
2024-02-28 17.85 17.85 17.21 17.49 1.5M
2024-02-27 18.51 18.70 18.05 18.07 1.0M
2024-02-26 18.77 18.90 18.05 18.52 1.3M
2024-02-23 18.63 19.59 18.01 19.47 1.8M
2024-02-22 19.45 19.45 18.22 18.43 1.5M
2024-02-21 20.09 20.09 18.89 19.75 1.2M
2024-02-20 20.52 20.65 19.77 20.37 0.9M
2024-02-16 19.28 20.55 19.19 19.99 1.2M
2024-02-15 18.90 20.40 18.83 19.80 2.3M
2024-02-14 18.13 18.41 17.56 18.30 1.6M
2024-02-13 19.82 19.82 17.45 17.92 2.7M
2024-02-12 20.52 21.68 20.33 21.47 0.9M
2024-02-09 21.19 21.20 20.19 20.61 1.0M
2024-02-08 21.45 21.80 21.18 21.45 0.6M
2024-02-07 22.40 22.60 21.65 21.95 0.7M
2024-02-06 21.94 22.62 21.61 22.51 0.7M
2024-02-05 22.09 22.37 21.29 21.65 1.1M
2024-02-02 23.94 23.94 22.51 23.33 1.5M
2024-02-01 24.19 26.24 24.10 26.02 1.2M
2024-01-31 24.22 25.50 23.10 23.25 1.4M
2024-01-30 24.96 25.15 23.40 23.95 0.8M
2024-01-29 24.59 24.59 23.23 24.56 1.0M
2024-01-26 24.15 24.80 23.63 23.88 0.9M
2024-01-25 24.05 24.50 23.61 24.28 0.7M
2024-01-24 25.53 26.30 22.87 22.91 1.5M
2024-01-23 23.29 24.39 23.03 24.31 1.1M
2024-01-22 22.30 23.23 21.97 22.84 0.9M
2024-01-19 23.54 23.54 22.16 23.21 1.1M
2024-01-18 23.39 23.39 22.43 22.94 1.0M
2024-01-17 23.93 23.93 22.46 22.76 1.5M
2024-01-16 27.51 27.51 24.90 25.10 1.4M
2024-01-12 28.99 30.42 28.64 29.01 1.6M
2024-01-11 27.30 27.77 25.53 26.72 1.4M
2024-01-10 27.35 27.87 26.62 27.40 1.1M
2024-01-09 29.10 29.10 27.10 27.40 1.2M
2024-01-08 27.94 29.39 27.48 28.85 1.2M
2024-01-05 29.38 30.99 28.41 29.16 1.1M
2024-01-04 29.51 29.85 28.29 29.33 1.2M
2024-01-03 29.70 30.26 28.57 29.28 1.2M
2024-01-02 33.55 34.19 31.59 32.02 1.0M