MicroSectors™ Solactive FANG & Innovation -3X Inverse Leveraged ETNs (BERZ)

BERZ
🏛️ 美国 →
3.67
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 17.54 17.80 17.54 17.80 0.0M
2021-12-30 16.83 17.30 16.80 17.30 0.0M
2021-12-29 16.72 17.28 16.72 16.98 0.0M
2021-12-28 16.61 16.94 16.61 16.94 0.0M
2021-12-27 17.11 17.11 16.51 16.52 0.0M
2021-12-23 18.06 18.06 17.25 17.39 0.0M
2021-12-22 18.56 18.64 18.14 18.14 0.0M
2021-12-21 20.27 20.27 18.58 18.58 0.0M
2021-12-20 21.28 21.28 20.92 20.92 0.0M
2021-12-17 20.76 20.76 19.69 19.94 0.0M
2021-12-16 19.04 20.05 19.04 20.05 0.0M
2021-12-15 20.96 21.01 18.52 18.52 0.0M
2021-12-14 19.91 20.21 19.91 20.13 0.0M
2021-12-13 18.85 19.47 18.85 19.47 0.0M
2021-12-10 18.55 19.04 18.53 18.55 0.0M
2021-12-09 18.00 18.56 17.97 18.56 0.0M
2021-12-08 17.84 17.95 17.41 17.41 0.0M
2021-12-07 18.25 18.51 17.66 17.96 0.0M
2021-12-06 20.88 21.02 19.94 19.97 0.0M
2021-12-03 18.73 21.01 18.73 20.45 0.0M
2021-12-02 19.45 19.54 18.77 19.02 0.0M
2021-12-01 17.18 19.04 17.18 19.04 0.0M
2021-11-30 17.00 17.70 17.00 17.36 0.0M
2021-11-29 17.05 17.05 16.44 16.44 0.0M
2021-11-26 17.01 17.78 17.01 17.67 0.0M
2021-11-24 17.79 17.79 16.91 16.91 0.0M
2021-11-23 16.98 18.07 16.98 17.42 0.0M
2021-11-22 15.58 16.58 15.32 16.58 0.0M
2021-11-19 15.98 16.05 15.65 15.85 0.0M
2021-11-18 16.16 16.56 16.03 16.30 0.0M
2021-11-17 16.55 16.82 16.53 16.80 0.0M
2021-11-16 17.24 17.24 16.54 16.57 0.0M
2021-11-15 17.07 17.41 17.06 17.14 0.0M
2021-11-12 17.93 17.93 17.19 17.24 0.0M
2021-11-11 17.70 18.03 17.70 18.01 0.0M
2021-11-10 18.33 18.79 17.39 18.33 0.0M
2021-11-09 16.22 17.58 16.22 17.34 0.0M
2021-11-08 16.81 16.82 16.25 16.50 0.0M
2021-11-05 16.30 16.97 16.30 16.94 0.0M
2021-11-04 17.15 17.15 16.32 16.59 0.0M
2021-11-03 18.19 18.19 17.38 17.39 0.0M
2021-11-02 18.26 18.27 17.95 18.12 0.0M
2021-11-01 18.65 18.95 18.15 18.15 0.0M
2021-10-29 19.22 19.22 18.75 18.75 0.0M
2021-10-28 19.40 19.50 19.05 19.05 0.0M
2021-10-27 19.35 19.86 19.25 19.86 0.0M
2021-10-26 19.49 20.10 18.91 19.73 0.0M
2021-10-25 20.60 20.62 19.70 19.96 0.0M
2021-10-22 20.75 21.40 20.75 21.10 0.0M
2021-10-21 20.35 20.35 20.13 20.13 0.0M
2021-10-20 20.27 21.06 20.27 20.78 0.0M
2021-10-19 20.61 20.67 20.28 20.44 0.0M
2021-10-18 21.90 21.90 20.71 20.71 0.0M
2021-10-15 21.99 21.99 21.70 21.70 0.0M
2021-10-14 22.68 22.68 22.01 22.12 0.0M
2021-10-13 23.67 23.70 23.50 23.54 0.0M
2021-10-12 24.29 24.41 24.13 24.37 0.0M
2021-10-11 23.51 24.18 23.51 24.18 0.0M
2021-10-08 23.48 23.75 23.40 23.75 0.0M
2021-10-07 23.27 23.27 22.70 23.22 0.0M
2021-10-06 24.57 24.63 23.84 23.84 0.0M
2021-10-05 24.88 24.88 23.97 24.39 0.0M
2021-10-04 24.43 26.06 24.43 25.69 0.0M
2021-10-01 25.02 25.02 23.89 23.89 0.0M
2021-09-30 24.04 24.55 23.80 24.47 0.0M
2021-09-29 24.25 24.86 23.70 24.86 0.0M
2021-09-28 23.83 24.38 23.77 24.34 0.0M
2021-09-27 22.52 22.52 22.14 22.15 0.0M
2021-09-24 22.11 22.11 21.94 21.94 0.0M
2021-09-23 22.75 22.75 21.98 22.08 0.0M
2021-09-22 23.44 23.47 22.85 23.10 0.0M
2021-09-21 23.81 23.92 23.80 23.92 0.0M
2021-09-20 24.15 24.67 23.60 24.18 0.0M
2021-09-17 22.45 22.68 22.45 22.53 0.0M
2021-09-16 22.51 22.51 22.00 22.00 0.0M
2021-09-15 22.95 22.95 22.23 22.24 0.0M
2021-09-14 22.54 22.77 22.24 22.60 0.0M
2021-09-13 22.19 23.00 22.19 22.46 0.0M
2021-09-10 21.34 22.24 21.25 22.24 0.0M
2021-09-09 21.08 21.90 21.08 21.90 0.0M
2021-09-08 21.31 22.10 21.22 21.70 0.0M
2021-09-07 21.15 21.23 20.93 20.93 0.0M
2021-09-03 21.64 21.64 21.23 21.31 0.0M
2021-09-02 21.37 21.78 21.20 21.66 0.0M
2021-09-01 21.35 21.50 21.03 21.49 0.0M
2021-08-31 21.60 21.85 21.58 21.65 0.0M
2021-08-30 21.60 21.60 20.85 20.91 0.0M
2021-08-27 22.43 22.58 21.70 21.74 0.0M
2021-08-26 22.15 22.76 22.09 22.76 0.0M
2021-08-25 22.31 22.59 22.22 22.37 0.0M
2021-08-24 22.66 22.66 22.30 22.54 0.0M
2021-08-23 23.53 23.55 22.58 22.65 0.0M
2021-08-20 24.54 24.54 24.14 24.14 0.0M
2021-08-19 26.90 26.90 24.63 25.28 0.0M
2021-08-18 24.85 25.50 24.63 25.50 0.0M