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
2022-12-30 37.79 38.11 36.00 36.11 0.2M
2022-12-29 38.43 38.89 35.75 36.13 0.1M
2022-12-28 38.96 40.64 37.78 40.42 0.2M
2022-12-27 36.67 38.90 36.67 38.74 0.2M
2022-12-23 37.16 38.16 35.84 36.37 0.2M
2022-12-22 34.97 38.45 34.94 36.68 0.4M
2022-12-21 35.13 35.38 32.94 33.51 0.2M
2022-12-20 36.00 36.25 34.37 35.52 0.2M
2022-12-19 33.48 35.61 33.37 35.02 0.2M
2022-12-16 32.53 33.95 31.50 33.53 0.5M
2022-12-15 31.01 33.19 30.89 32.63 0.2M
2022-12-14 28.65 30.26 27.56 29.26 0.2M
2022-12-13 25.63 29.35 25.01 28.39 0.4M
2022-12-12 30.79 31.32 29.62 29.62 0.1M
2022-12-09 30.51 30.88 28.99 30.52 0.2M
2022-12-08 31.40 32.48 30.20 30.37 0.2M
2022-12-07 31.91 32.41 30.85 31.90 0.2M
2022-12-06 29.20 31.60 29.14 31.14 0.4M
2022-12-05 27.84 29.40 27.28 28.98 0.2M
2022-12-02 28.02 28.19 26.84 27.06 0.3M
2022-12-01 26.25 27.38 25.90 26.48 0.3M
2022-11-30 32.03 32.35 26.16 26.17 0.3M
2022-11-29 31.14 32.49 30.90 32.04 0.2M
2022-11-28 30.45 31.70 29.70 31.30 0.2M
2022-11-25 29.38 29.72 29.14 29.70 0.1M
2022-11-23 30.27 30.37 28.70 28.90 0.2M
2022-11-22 32.42 33.02 30.30 30.37 0.2M
2022-11-21 31.38 32.81 31.09 32.55 0.2M
2022-11-18 28.78 31.52 28.78 30.63 0.3M
2022-11-17 31.41 31.51 29.49 30.08 0.3M
2022-11-16 28.43 29.96 28.32 29.61 0.3M
2022-11-15 26.47 28.41 25.74 27.15 0.4M
2022-11-14 29.26 29.91 27.66 29.09 0.2M
2022-11-11 31.57 32.17 28.37 28.83 0.3M
2022-11-10 36.76 38.09 31.37 31.56 0.4M
2022-11-09 41.65 44.32 41.39 44.32 0.4M
2022-11-08 40.45 42.76 38.78 40.62 0.5M
2022-11-07 42.57 44.25 41.22 41.60 0.2M
2022-11-04 42.43 46.67 41.73 43.39 0.6M
2022-11-03 44.89 46.25 43.09 45.76 0.4M
2022-11-02 38.00 43.25 37.25 43.21 0.7M
2022-11-01 35.87 38.74 35.52 38.74 0.4M
2022-10-31 36.48 38.22 36.09 37.60 0.3M
2022-10-28 39.65 39.79 35.67 35.81 0.5M
2022-10-27 36.84 39.80 36.24 39.67 0.7M
2022-10-26 36.22 36.82 33.50 36.08 0.8M
2022-10-25 35.77 35.86 33.29 33.56 0.6M
2022-10-24 37.25 39.19 35.78 36.35 0.8M
2022-10-21 41.51 41.77 36.88 37.04 0.8M
2022-10-20 40.51 41.10 37.25 40.64 0.8M
2022-10-19 41.59 41.73 38.60 40.32 0.6M
2022-10-18 38.03 43.45 37.79 41.75 0.8M
2022-10-17 43.56 43.56 41.47 41.99 0.7M
2022-10-14 41.67 47.53 41.60 47.19 0.9M
2022-10-13 51.49 52.25 42.23 43.12 0.8M
2022-10-12 47.24 48.42 46.00 47.12 0.5M
2022-10-11 46.26 48.67 44.35 47.15 0.7M
2022-10-10 42.88 46.37 42.50 45.08 0.5M
2022-10-07 39.92 43.36 39.58 42.83 0.7M
2022-10-06 37.38 37.93 35.64 37.30 0.4M
2022-10-05 38.69 40.09 36.17 36.90 0.4M
2022-10-04 38.00 38.21 36.40 36.91 0.4M
2022-10-03 43.03 44.27 39.92 41.10 0.5M
2022-09-30 43.14 44.31 40.14 44.24 0.5M
2022-09-29 40.41 43.73 40.37 42.32 0.6M
2022-09-28 41.58 42.01 38.10 38.66 0.5M
2022-09-27 39.62 42.56 38.39 41.00 0.5M
2022-09-26 40.78 41.90 38.57 41.80 0.5M
2022-09-23 39.45 41.91 38.98 40.32 0.5M
2022-09-22 37.49 38.71 36.88 38.16 0.4M
2022-09-21 34.92 36.90 32.40 36.88 0.5M
2022-09-20 34.89 35.73 33.97 35.17 0.3M
2022-09-19 35.52 35.52 33.80 33.86 0.3M
2022-09-16 35.29 36.28 34.40 34.59 0.4M
2022-09-15 33.35 34.30 31.65 33.75 0.3M
2022-09-14 32.37 33.28 31.69 31.84 0.3M
2022-09-13 30.10 32.71 29.74 32.58 0.5M
2022-09-12 27.58 27.86 26.77 26.96 0.4M
2022-09-09 29.63 29.72 27.64 27.82 0.4M
2022-09-08 32.63 33.17 30.40 30.68 0.3M
2022-09-07 33.46 34.11 31.26 31.63 0.2M
2022-09-06 32.32 34.41 32.13 33.62 0.3M
2022-09-02 29.59 32.93 29.38 32.45 0.2M
2022-09-01 31.81 33.65 30.74 30.82 0.3M
2022-08-31 29.00 30.58 28.51 30.46 0.2M
2022-08-30 28.22 30.94 27.99 29.93 0.3M
2022-08-29 28.62 29.20 27.50 29.02 0.2M
2022-08-26 24.20 27.83 23.87 27.83 0.4M
2022-08-25 25.64 25.75 23.99 23.99 0.2M
2022-08-24 26.18 26.40 25.00 25.65 0.1M
2022-08-23 26.00 26.18 24.90 26.13 0.2M
2022-08-22 24.84 26.08 24.70 25.86 0.3M
2022-08-19 22.42 23.72 22.20 23.47 0.3M
2022-08-18 22.10 22.35 21.22 21.48 0.1M
2022-08-17 21.53 22.36 21.26 21.92 0.2M
2022-08-16 20.50 21.57 20.15 20.72 0.3M
2022-08-15 20.76 21.09 20.17 20.37 0.2M
2022-08-12 21.68 22.09 20.64 20.65 0.3M
2022-08-11 21.20 22.52 20.46 22.38 0.2M
2022-08-10 22.61 23.59 21.83 21.86 0.3M
2022-08-09 24.19 25.57 24.05 24.97 0.2M
2022-08-08 23.03 23.67 21.60 23.31 0.2M
2022-08-05 23.29 23.38 21.76 22.81 0.3M
2022-08-04 22.55 23.04 21.73 21.79 0.2M
2022-08-03 24.64 24.82 22.42 22.64 0.1M
2022-08-02 25.83 26.02 23.90 25.01 0.1M
2022-08-01 25.77 26.10 23.85 25.01 0.2M
2022-07-29 26.86 27.23 25.25 25.41 0.2M
2022-07-28 27.26 28.85 26.46 26.60 0.2M
2022-07-27 30.34 30.52 26.46 27.00 0.2M
2022-07-26 30.43 32.58 30.43 32.37 0.1M
2022-07-25 28.80 30.35 28.63 29.66 0.1M
2022-07-22 27.15 29.17 26.37 28.63 0.2M
2022-07-21 27.94 28.90 26.44 26.46 0.1M
2022-07-20 30.78 30.87 27.79 28.02 0.2M
2022-07-19 33.50 34.66 30.90 31.19 0.1M
2022-07-18 33.53 35.73 32.30 35.23 0.2M
2022-07-15 36.88 37.56 34.96 34.98 0.1M
2022-07-14 39.66 41.59 37.87 38.42 0.1M
2022-07-13 41.54 41.72 37.71 38.62 0.2M
2022-07-12 37.27 39.39 36.36 38.65 0.1M
2022-07-11 35.82 38.17 35.59 37.80 0.1M
2022-07-08 36.02 36.36 33.64 34.66 0.2M
2022-07-07 37.10 37.32 34.16 34.55 0.1M
2022-07-06 38.65 39.65 37.24 38.37 0.1M
2022-07-05 44.86 45.73 38.82 38.82 0.1M
2022-07-01 43.24 45.01 42.02 42.75 0.2M
2022-06-30 42.31 44.78 40.53 42.38 0.2M
2022-06-29 39.70 41.71 39.35 40.27 0.1M
2022-06-28 35.13 39.44 34.18 39.44 0.1M
2022-06-27 33.76 36.01 33.56 35.38 0.1M
2022-06-24 38.55 38.60 34.39 34.40 0.1M
2022-06-23 40.73 42.68 39.62 39.94 0.1M
2022-06-22 43.35 43.39 39.60 42.06 0.1M
2022-06-21 42.36 42.50 39.73 41.89 0.1M
2022-06-17 47.08 47.99 43.58 45.05 0.1M
2022-06-16 44.62 47.76 43.86 46.73 0.2M
2022-06-15 43.43 43.88 38.29 40.45 0.1M
2022-06-14 43.65 46.72 43.38 45.22 0.2M
2022-06-13 42.78 45.24 41.00 44.92 0.3M
2022-06-10 35.24 37.99 34.63 37.66 0.3M
2022-06-09 30.25 33.01 29.40 32.93 0.1M
2022-06-08 29.74 30.33 28.52 29.95 0.0M
2022-06-07 31.12 31.65 28.94 29.20 0.1M
2022-06-06 28.51 30.55 27.94 29.85 0.1M
2022-06-03 29.32 30.67 28.62 30.28 0.1M
2022-06-02 32.16 32.16 27.18 27.23 0.1M
2022-06-01 29.73 31.98 28.50 31.60 0.1M
2022-05-31 30.49 32.62 29.92 31.12 0.1M
2022-05-27 34.03 34.03 30.82 30.82 0.2M
2022-05-26 40.04 40.55 34.53 35.23 0.1M
2022-05-25 42.67 42.82 38.12 39.32 0.1M
2022-05-24 40.29 43.55 40.18 41.96 0.1M
2022-05-23 39.24 40.46 37.40 37.55 0.1M
2022-05-20 36.23 43.02 36.23 39.23 0.1M
2022-05-19 38.92 39.33 35.65 38.20 0.1M
2022-05-18 35.27 38.50 34.25 38.41 0.1M
2022-05-17 34.43 36.29 33.30 33.48 0.1M
2022-05-16 36.18 37.64 35.50 37.24 0.1M
2022-05-13 39.47 40.00 35.00 35.69 0.1M
2022-05-12 45.24 46.72 39.81 42.47 0.1M
2022-05-11 38.68 42.85 35.73 42.53 0.1M
2022-05-10 36.50 40.18 35.51 37.74 0.1M
2022-05-09 36.82 40.25 35.52 39.56 0.1M
2022-05-06 33.54 36.10 32.10 34.24 0.1M
2022-05-05 29.50 34.20 29.50 32.77 0.1M
2022-05-04 31.50 34.02 27.83 27.98 0.1M
2022-05-03 31.95 32.80 30.81 31.81 0.0M
2022-05-02 36.00 36.26 31.80 31.95 0.1M
2022-04-29 32.68 35.47 30.72 35.27 0.1M
2022-04-28 33.81 35.99 29.89 31.07 0.1M
2022-04-27 37.09 37.47 34.10 37.17 0.1M
2022-04-26 32.89 36.42 32.87 36.42 0.1M
2022-04-25 34.14 34.21 31.79 31.80 0.1M
2022-04-22 30.62 33.44 30.27 33.31 0.1M
2022-04-21 26.82 31.16 26.52 30.89 0.1M
2022-04-20 25.52 28.31 25.52 28.18 0.0M
2022-04-19 26.98 27.06 24.25 24.38 0.0M
2022-04-18 27.26 27.60 26.04 26.52 0.0M
2022-04-14 24.77 26.98 24.77 26.89 0.0M
2022-04-13 26.10 26.42 24.39 24.66 0.0M
2022-04-12 24.02 26.24 23.40 25.83 0.0M
2022-04-11 25.04 25.58 24.52 25.32 0.0M
2022-04-08 22.66 23.72 22.66 23.61 0.0M
2022-04-07 22.58 23.78 21.83 22.34 0.2M
2022-04-06 21.37 22.98 21.28 22.27 0.2M
2022-04-05 18.74 20.42 18.71 20.28 0.0M
2022-04-04 20.07 20.09 18.50 18.50 0.0M
2022-04-01 20.22 21.27 19.98 20.62 0.1M
2022-03-31 19.30 20.42 19.23 20.31 0.1M
2022-03-30 18.08 19.30 17.91 19.01 0.2M
2022-03-29 18.58 19.35 17.79 18.00 0.2M
2022-03-28 20.20 20.91 19.39 19.40 0.1M
2022-03-25 20.59 21.67 20.50 20.78 0.0M
2022-03-24 21.89 22.32 20.48 20.49 0.1M
2022-03-23 21.96 22.33 21.00 22.30 0.1M
2022-03-22 22.57 22.57 20.51 20.88 0.1M
2022-03-21 22.22 23.53 21.68 22.47 0.1M
2022-03-18 24.89 25.09 22.02 22.09 0.1M
2022-03-17 27.17 27.40 24.58 24.59 0.0M
2022-03-16 29.75 30.47 26.50 26.50 0.1M
2022-03-15 34.78 35.80 31.42 31.52 0.0M
2022-03-14 33.59 36.19 32.43 35.86 0.1M
2022-03-11 29.47 32.95 29.26 32.95 0.0M
2022-03-10 30.06 31.84 30.01 30.38 0.0M
2022-03-09 30.67 31.56 28.51 29.04 0.1M
2022-03-08 34.61 35.93 30.37 33.79 0.1M
2022-03-07 29.89 34.26 29.45 34.25 0.0M
2022-03-04 28.05 30.42 27.60 29.69 0.0M
2022-03-03 25.07 28.19 25.07 27.83 0.0M
2022-03-02 26.71 27.72 25.00 25.28 0.0M
2022-03-01 25.06 27.38 24.89 26.87 0.0M
2022-02-28 26.30 26.70 24.42 24.98 0.1M
2022-02-25 27.85 29.09 26.09 26.11 0.1M
2022-02-24 38.67 38.67 29.03 29.05 0.1M
2022-02-23 29.92 34.02 29.50 33.91 0.0M
2022-02-22 31.04 31.98 28.85 31.12 0.0M
2022-02-18 27.90 30.71 27.90 29.80 0.0M
2022-02-17 26.41 28.38 26.15 28.38 0.0M
2022-02-16 25.74 26.45 25.33 25.47 0.0M
2022-02-15 26.25 26.58 24.74 24.85 0.0M
2022-02-14 28.57 28.66 26.41 27.69 0.0M
2022-02-11 24.91 28.52 24.91 28.33 0.0M
2022-02-10 24.73 25.70 23.23 25.25 0.0M
2022-02-09 24.95 25.49 23.58 23.62 0.0M
2022-02-08 27.39 27.47 25.96 25.96 0.1M
2022-02-07 25.73 27.14 25.20 27.14 0.0M
2022-02-04 27.14 28.00 24.97 25.77 0.0M
2022-02-03 26.40 27.86 25.46 27.72 0.1M
2022-02-02 22.34 24.26 22.34 23.51 0.0M
2022-02-01 23.35 24.43 22.55 22.55 0.0M
2022-01-31 27.31 27.67 23.54 23.56 0.1M
2022-01-28 30.58 32.16 28.31 28.31 0.0M
2022-01-27 27.78 30.90 27.78 30.65 0.0M
2022-01-26 26.68 29.65 25.14 29.00 0.0M
2022-01-25 29.00 29.64 27.42 28.97 0.0M
2022-01-24 29.07 32.19 26.51 26.51 0.1M
2022-01-21 25.06 26.69 24.47 26.51 0.0M
2022-01-20 21.87 23.67 21.03 23.67 0.0M
2022-01-19 20.70 22.31 20.56 22.31 0.0M
2022-01-18 20.62 21.30 20.20 21.26 0.0M
2022-01-14 20.19 20.19 19.49 19.62 0.0M
2022-01-13 18.20 20.22 18.20 20.22 0.0M
2022-01-12 18.48 18.92 18.14 18.55 0.0M
2022-01-11 19.90 19.91 18.65 18.79 0.0M
2022-01-10 20.87 21.93 19.74 19.74 0.0M
2022-01-07 18.75 20.21 18.75 19.94 0.0M
2022-01-06 19.30 20.12 18.81 19.11 0.0M
2022-01-05 17.91 19.12 17.50 19.12 0.0M
2022-01-04 16.52 17.90 16.52 17.21 0.0M
2022-01-03 17.26 17.26 16.46 16.46 0.0M