MicroSectors™ Gold -3X Inverse Leveraged ETN (DULL)

DULL
🏛️ 美国 →
2.70
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 17.86 17.91 17.86 17.91 0.0M
2023-12-28 17.62 17.83 17.62 17.83 0.0M
2023-12-27 17.55 17.55 17.52 17.52 0.0M
2023-12-26 17.92 17.92 17.76 17.76 0.0M
2023-12-22 18.14 18.14 18.14 18.14 0.0M
2023-12-21 18.38 18.38 18.38 18.38 0.0M
2023-12-20 18.70 18.75 18.70 18.75 0.0M
2023-12-19 18.47 18.47 18.47 18.47 0.0M
2023-12-18 18.83 18.83 18.83 18.83 0.0M
2023-12-15 19.04 19.04 19.04 19.04 0.0M
2023-12-14 18.40 18.73 18.40 18.57 0.0M
2023-12-13 20.16 20.19 18.97 18.97 0.0M
2023-12-12 20.17 20.25 20.15 20.25 0.0M
2023-12-11 20.16 20.21 20.16 20.21 0.0M
2023-12-08 19.39 19.62 19.39 19.54 0.0M
2023-12-07 18.83 19.05 18.81 18.81 0.0M
2023-12-06 18.88 18.88 18.88 18.88 0.0M
2023-12-05 19.23 19.23 19.08 19.08 0.0M
2023-12-04 18.29 18.97 18.29 18.83 0.0M
2023-12-01 17.60 17.73 17.60 17.73 0.0M
2023-11-30 18.68 18.68 18.68 18.68 0.0M
2023-11-29 18.42 18.42 18.42 18.42 0.0M
2023-11-28 18.91 19.01 18.50 18.50 0.0M
2023-11-27 19.36 19.42 19.27 19.27 0.0M
2023-11-24 19.69 19.69 19.62 19.62 0.0M
2023-11-22 19.60 19.94 19.58 19.94 0.0M
2023-11-21 19.69 19.69 19.69 19.69 0.0M
2023-11-20 20.55 20.55 20.33 20.33 0.0M
2023-11-17 20.21 20.21 20.21 20.21 0.0M
2023-11-16 20.13 20.19 20.13 20.19 0.0M
2023-11-15 20.84 20.97 20.76 20.89 0.0M
2023-11-14 20.54 20.74 20.54 20.74 0.0M
2023-11-13 21.72 21.73 21.27 21.30 0.0M
2023-11-10 21.64 21.64 21.64 21.64 0.0M
2023-11-09 20.93 20.93 20.93 20.93 0.0M
2023-11-08 21.20 21.20 21.18 21.18 0.0M
2023-11-07 20.67 20.79 20.52 20.56 0.0M
2023-11-06 20.06 20.27 20.06 20.27 0.0M
2023-11-03 19.94 19.94 19.83 19.83 0.0M
2023-11-02 20.09 20.09 20.05 20.05 0.0M
2023-11-01 20.13 20.24 20.13 20.24 0.0M
2023-10-31 20.02 20.02 20.02 20.02 0.0M
2023-10-30 19.71 19.71 19.71 19.71 0.0M
2023-10-27 19.99 19.99 19.35 19.35 0.0M
2023-10-26 20.03 20.03 20.03 20.03 0.0M
2023-10-25 20.06 20.14 20.06 20.14 0.0M
2023-10-24 20.67 20.72 20.32 20.39 0.0M
2023-10-23 20.20 20.37 20.20 20.37 0.0M
2023-10-20 20.00 20.13 19.85 20.13 0.0M
2023-10-19 21.05 21.09 20.29 20.29 0.0M
2023-10-18 20.99 21.05 20.96 21.05 0.0M
2023-10-17 22.00 22.02 22.00 22.01 0.0M
2023-10-16 22.12 22.12 22.12 22.12 0.0M
2023-10-13 22.09 22.09 21.80 21.80 0.0M
2023-10-12 24.09 24.09 24.09 24.09 0.0M
2023-10-11 23.87 23.87 23.87 23.87 0.0M
2023-10-10 24.61 24.61 24.41 24.41 0.0M
2023-10-09 24.29 24.29 24.29 24.29 0.0M
2023-10-06 25.75 25.91 25.47 25.66 0.0M
2023-10-04 25.91 25.91 25.91 25.91 0.0M
2023-10-03 25.88 25.88 25.88 25.88 0.0M
2023-10-02 25.50 25.65 25.50 25.65 0.0M
2023-09-29 24.36 24.91 24.33 24.85 0.0M
2023-09-27 23.31 23.86 23.31 23.65 0.0M
2023-09-26 22.64 22.89 22.64 22.89 0.0M
2023-09-25 22.32 22.34 22.32 22.34 0.0M
2023-09-21 22.14 22.15 22.14 22.15 0.0M
2023-09-19 21.74 21.74 21.74 21.74 0.0M
2023-09-18 22.00 22.01 21.66 21.66 0.0M
2023-09-15 21.89 22.01 21.89 22.01 0.0M
2023-09-14 22.68 22.68 22.49 22.49 0.0M
2023-09-13 22.44 22.47 22.43 22.47 0.0M
2023-09-12 22.33 22.33 22.33 22.33 0.0M
2023-09-11 21.99 22.00 21.99 22.00 0.0M
2023-09-08 21.77 22.09 21.66 22.09 0.0M
2023-09-07 22.11 22.11 22.11 22.11 0.0M
2023-09-06 21.92 22.17 21.92 22.17 0.0M
2023-09-05 21.84 21.84 21.84 21.84 0.0M
2023-09-01 21.50 21.50 21.33 21.33 0.0M
2023-08-31 21.30 21.33 21.30 21.33 0.0M
2023-08-30 21.15 21.20 21.13 21.20 0.0M
2023-08-29 21.39 21.39 21.39 21.39 0.0M
2023-08-28 22.01 22.01 22.01 22.01 0.0M
2023-08-25 22.27 22.27 22.18 22.21 0.0M
2023-08-24 22.02 22.09 22.02 22.09 0.0M
2023-08-23 22.08 22.08 22.08 22.08 0.0M
2023-08-22 22.76 22.76 22.76 22.76 0.0M
2023-08-21 22.92 23.18 22.86 22.86 0.0M
2023-08-18 23.06 23.06 23.00 23.00 0.0M
2023-08-17 22.78 23.06 22.78 23.05 0.0M
2023-08-16 22.50 22.91 22.49 22.91 0.0M
2023-08-15 22.58 22.58 22.22 22.52 0.0M
2023-08-14 22.35 22.35 22.35 22.35 0.0M
2023-08-11 22.12 22.12 22.12 22.12 0.0M
2023-08-10 22.12 22.12 22.12 22.12 0.0M
2023-08-09 21.83 22.04 21.83 22.04 0.0M
2023-08-08 21.75 21.75 21.66 21.71 0.0M
2023-08-07 21.38 21.38 21.31 21.31 0.0M
2023-08-04 21.00 21.18 21.00 21.14 0.0M
2023-08-03 21.35 21.40 21.33 21.33 0.0M
2023-08-02 21.23 21.33 21.23 21.33 0.0M
2023-08-01 20.93 21.01 20.93 21.01 0.0M
2023-07-31 20.21 20.38 20.21 20.38 0.0M
2023-07-28 20.52 20.52 20.52 20.52 0.0M
2023-07-27 20.81 21.01 20.80 21.01 0.0M
2023-07-26 20.30 20.40 20.07 20.07 0.0M
2023-07-25 20.39 20.39 20.39 20.39 0.0M
2023-07-24 20.70 20.70 20.70 20.70 0.0M
2023-07-19 19.95 19.95 19.95 19.95 0.0M
2023-07-18 20.50 20.50 19.97 19.97 0.0M
2023-07-17 20.64 20.64 20.64 20.64 0.0M
2023-07-13 20.55 20.55 20.47 20.47 0.0M
2023-07-12 20.57 20.57 20.49 20.49 0.0M
2023-07-11 21.36 21.36 21.36 21.36 0.0M
2023-07-10 21.57 21.57 21.57 21.57 0.0M
2023-07-07 21.59 21.59 21.59 21.59 0.0M
2023-07-06 22.28 22.28 22.06 22.10 0.0M
2023-07-05 21.87 21.87 21.87 21.87 0.0M
2023-07-03 21.63 21.63 21.63 21.63 0.0M
2023-06-30 21.71 21.71 21.71 21.71 0.0M
2023-06-29 22.09 22.13 22.09 22.13 0.0M
2023-06-28 22.11 22.11 22.06 22.06 0.0M
2023-06-27 21.95 21.95 21.91 21.91 0.0M
2023-06-26 21.59 21.59 21.59 21.59 0.0M
2023-06-23 21.40 21.70 21.40 21.70 0.0M
2023-06-22 21.62 21.86 21.62 21.86 0.0M
2023-06-21 21.47 21.67 21.23 21.23 0.0M
2023-06-20 21.31 21.31 21.10 21.10 0.0M
2023-06-16 20.39 20.52 20.39 20.45 0.0M
2023-06-15 20.38 20.38 20.38 20.38 0.0M
2023-06-13 20.84 20.84 20.84 20.84 0.0M
2023-06-12 20.37 20.37 20.37 20.37 0.0M
2023-06-09 20.34 20.34 20.31 20.31 0.0M
2023-06-08 20.20 20.61 20.14 20.14 0.0M
2023-06-07 20.05 20.94 20.05 20.94 0.0M
2023-06-06 20.19 20.23 20.19 20.23 0.0M
2023-06-05 20.77 20.80 20.26 20.26 0.0M
2023-06-02 20.19 20.66 20.19 20.66 0.0M
2023-06-01 19.97 19.97 19.78 19.78 0.0M
2023-05-31 19.91 20.22 19.91 20.22 0.0M
2023-05-30 20.31 20.31 20.31 20.31 0.0M
2023-05-26 20.61 20.71 20.61 20.71 0.0M
2023-05-25 20.78 20.92 20.78 20.92 0.0M
2023-05-24 19.84 20.29 19.84 20.29 0.0M
2023-05-23 19.96 19.96 19.78 19.82 0.0M
2023-05-22 19.92 19.92 19.92 19.92 0.0M
2023-05-19 20.36 20.36 19.56 19.77 0.0M
2023-05-18 20.14 20.38 20.14 20.35 0.0M
2023-05-17 19.63 19.74 19.55 19.57 0.0M
2023-05-16 18.87 19.43 18.87 19.35 0.0M
2023-05-15 18.64 18.67 18.59 18.67 0.0M
2023-05-12 18.60 18.77 18.54 18.77 0.0M
2023-05-11 18.39 18.69 18.39 18.68 0.0M
2023-05-10 18.11 18.40 18.02 18.21 0.0M
2023-05-09 18.37 18.37 18.06 18.12 0.0M
2023-05-08 18.25 18.49 18.25 18.49 0.0M
2023-05-05 18.70 19.03 18.57 18.57 0.0M
2023-05-04 18.00 18.00 17.55 17.73 0.0M
2023-05-03 18.65 18.65 18.09 18.09 0.0M
2023-05-02 18.82 18.83 18.56 18.56 0.0M
2023-05-01 19.52 19.69 19.52 19.69 0.0M
2023-04-28 19.59 19.59 19.24 19.41 0.0M
2023-04-27 19.71 19.71 19.44 19.44 0.0M
2023-04-26 18.83 19.45 18.83 19.45 0.0M
2023-04-25 19.53 19.53 19.11 19.11 0.0M
2023-04-24 19.65 19.75 19.34 19.40 0.0M
2023-04-21 19.82 19.82 19.56 19.56 0.0M
2023-04-20 18.98 18.98 18.98 18.98 0.0M
2023-04-19 19.39 19.39 19.15 19.23 0.0M
2023-04-18 18.88 18.94 18.88 18.94 0.0M
2023-04-17 19.20 19.20 19.15 19.15 0.0M
2023-04-14 18.64 18.96 18.36 18.88 0.0M
2023-04-13 17.94 18.06 17.79 17.97 0.0M
2023-04-12 18.97 18.97 18.69 18.69 0.0M
2023-04-11 19.08 19.10 18.97 18.97 0.0M
2023-04-10 19.30 19.30 19.30 19.30 0.0M
2023-04-06 18.90 18.90 18.79 18.88 0.0M
2023-04-05 18.70 18.70 18.50 18.50 0.0M
2023-04-04 18.66 18.66 18.42 18.42 0.0M
2023-04-03 19.51 19.51 19.51 19.51 0.0M
2023-03-31 19.94 19.94 19.94 19.94 0.0M
2023-03-30 19.61 19.61 19.61 19.61 0.0M
2023-03-29 20.09 20.15 20.09 20.13 0.0M
2023-03-28 19.86 19.86 19.86 19.86 0.0M
2023-03-27 20.26 20.34 20.26 20.34 0.0M
2023-03-24 19.73 19.73 19.73 19.73 0.0M
2023-03-23 19.15 19.15 19.15 19.15 0.0M
2023-03-22 20.87 20.87 19.85 19.85 0.0M
2023-03-21 20.73 20.92 20.54 20.92 0.0M
2023-03-20 19.80 19.80 19.66 19.74 0.0M
2023-03-17 20.51 20.51 19.80 19.80 0.0M
2023-03-15 21.56 21.96 21.56 21.78 0.0M
2023-03-14 22.21 22.32 22.13 22.32 0.0M
2023-03-13 22.20 22.24 21.94 21.94 0.0M
2023-03-10 23.82 23.82 23.58 23.58 0.0M
2023-03-09 25.18 25.18 25.18 25.18 0.0M
2023-03-08 25.89 25.89 25.89 25.89 0.0M
2023-03-02 24.97 24.97 24.97 24.97 0.0M
2023-03-01 24.67 24.92 24.67 24.91 0.0M
2023-02-28 25.66 25.67 25.36 25.36 0.0M
2023-02-27 25.80 25.80 25.76 25.76 0.0M
2023-02-24 26.06 26.06 26.01 26.01 0.0M
2023-02-23 25.49 25.49 25.49 25.49 0.0M
2023-02-22 25.17 25.43 25.02 25.43 0.0M