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
2023-12-29 3.84 3.99 3.84 3.93 0.5M
2023-12-28 3.79 3.86 3.78 3.86 0.2M
2023-12-27 3.82 3.86 3.78 3.83 0.2M
2023-12-26 3.90 3.91 3.82 3.85 0.2M
2023-12-22 3.89 4.00 3.89 3.94 0.4M
2023-12-21 3.98 4.07 3.92 3.94 0.5M
2023-12-20 4.00 4.18 3.91 4.17 0.6M
2023-12-19 4.04 4.04 3.96 3.97 0.4M
2023-12-18 4.17 4.18 4.00 4.06 0.4M
2023-12-15 4.30 4.31 4.13 4.21 0.4M
2023-12-14 4.29 4.42 4.22 4.30 0.6M
2023-12-13 4.42 4.46 4.26 4.31 0.7M
2023-12-12 4.61 4.62 4.43 4.43 0.3M
2023-12-11 4.71 4.75 4.54 4.56 0.5M
2023-12-08 4.92 4.92 4.72 4.72 0.6M
2023-12-07 5.05 5.07 4.82 4.84 0.6M
2023-12-06 4.90 5.22 4.88 5.21 0.6M
2023-12-05 5.22 5.23 5.01 5.06 0.5M
2023-12-04 5.04 5.26 5.02 5.13 0.7M
2023-12-01 4.91 4.99 4.81 4.84 1.1M
2023-11-30 4.73 4.96 4.71 4.85 0.9M
2023-11-29 4.68 4.81 4.60 4.81 0.4M
2023-11-28 4.92 4.96 4.79 4.81 0.6M
2023-11-27 4.85 4.86 4.71 4.84 0.4M
2023-11-24 4.81 4.88 4.80 4.84 0.2M
2023-11-22 4.77 4.83 4.63 4.81 0.5M
2023-11-21 4.82 4.91 4.78 4.85 0.4M
2023-11-20 4.91 4.92 4.69 4.73 0.7M
2023-11-17 4.98 5.04 4.88 4.92 0.3M
2023-11-16 5.10 5.14 4.94 4.96 0.7M
2023-11-15 5.00 5.16 5.00 5.06 0.8M
2023-11-14 5.15 5.22 5.03 5.09 0.9M
2023-11-13 5.52 5.63 5.42 5.48 0.6M
2023-11-10 5.83 5.88 5.42 5.44 0.6M
2023-11-09 5.76 5.97 5.66 5.94 0.9M
2023-11-08 5.82 5.97 5.77 5.84 1.0M
2023-11-07 6.04 6.10 5.80 5.86 0.5M
2023-11-06 6.11 6.27 6.03 6.10 0.4M
2023-11-03 6.33 6.37 6.09 6.18 0.4M
2023-11-02 6.50 6.65 6.40 6.46 0.6M
2023-11-01 7.41 7.41 6.81 6.85 0.5M
2023-10-31 7.64 7.85 7.45 7.49 0.5M
2023-10-30 7.72 7.86 7.47 7.62 0.5M
2023-10-27 7.91 8.04 7.68 7.92 1.1M
2023-10-26 7.89 8.50 7.74 8.35 1.1M
2023-10-25 7.26 7.87 7.22 7.81 0.9M
2023-10-24 7.21 7.36 7.06 7.09 0.3M
2023-10-23 7.54 7.70 7.06 7.34 0.6M
2023-10-20 7.07 7.42 7.00 7.42 0.7M
2023-10-19 6.79 7.11 6.69 7.06 1.9M
2023-10-18 6.93 7.14 6.76 7.08 1.0M
2023-10-17 6.92 7.10 6.62 6.73 1.2M
2023-10-16 6.83 6.85 6.55 6.64 1.0M
2023-10-13 6.49 6.94 6.46 6.89 0.8M
2023-10-12 6.48 6.66 6.25 6.50 1.2M
2023-10-11 6.59 6.70 6.47 6.50 0.4M
2023-10-10 6.72 6.79 6.46 6.69 0.5M
2023-10-09 6.99 7.08 6.70 6.74 0.6M
2023-10-06 7.41 7.49 6.72 6.80 0.6M
2023-10-05 7.23 7.49 7.17 7.24 0.4M
2023-10-04 7.49 7.55 7.18 7.22 0.5M
2023-10-03 7.37 7.70 7.11 7.59 0.3M
2023-10-02 7.47 7.52 7.11 7.21 0.3M
2023-09-29 7.31 7.54 7.13 7.47 0.8M
2023-09-28 7.89 8.01 7.39 7.58 0.5M
2023-09-27 7.76 8.08 7.63 7.79 0.5M
2023-09-26 7.67 7.92 7.60 7.84 0.5M
2023-09-25 7.74 7.83 7.47 7.47 0.4M
2023-09-22 7.46 7.69 7.34 7.64 0.5M
2023-09-21 7.48 7.63 7.35 7.63 0.6M
2023-09-20 6.67 7.16 6.62 7.16 0.6M
2023-09-19 6.74 6.90 6.65 6.73 0.4M
2023-09-18 6.77 6.81 6.59 6.66 0.4M
2023-09-15 6.33 6.74 6.30 6.68 0.6M
2023-09-14 6.24 6.40 6.17 6.26 0.6M
2023-09-13 6.40 6.46 6.22 6.35 0.5M
2023-09-12 6.31 6.45 6.15 6.45 0.4M
2023-09-11 6.26 6.47 6.17 6.22 0.5M
2023-09-08 6.51 6.59 6.34 6.54 0.7M
2023-09-07 6.69 6.75 6.48 6.53 0.9M
2023-09-06 6.22 6.52 6.21 6.36 0.6M
2023-09-05 6.38 6.42 6.09 6.20 0.7M
2023-09-01 6.19 6.41 6.14 6.32 0.7M
2023-08-31 6.47 6.47 6.21 6.31 0.8M
2023-08-30 6.69 6.78 6.45 6.51 1.0M
2023-08-29 7.31 7.35 6.61 6.66 0.6M
2023-08-28 7.22 7.45 7.14 7.24 0.2M
2023-08-25 7.61 7.90 7.26 7.43 1.1M
2023-08-24 6.76 7.67 6.75 7.67 1.2M
2023-08-23 7.49 7.53 6.97 7.05 0.6M
2023-08-22 7.19 7.61 7.19 7.57 0.4M
2023-08-21 7.92 7.95 7.42 7.46 0.8M
2023-08-18 8.35 8.38 7.96 8.06 0.8M
2023-08-17 7.58 8.02 7.57 7.98 0.7M
2023-08-16 7.39 7.67 7.30 7.67 0.5M
2023-08-15 7.03 7.32 6.98 7.28 0.5M
2023-08-14 7.57 7.62 6.97 6.98 0.8M
2023-08-11 7.42 7.56 7.30 7.46 0.6M
2023-08-10 7.07 7.33 6.82 7.23 0.7M
2023-08-09 6.77 7.28 6.77 7.24 0.5M
2023-08-08 6.74 6.98 6.73 6.79 0.5M
2023-08-07 6.59 6.77 6.51 6.54 0.8M
2023-08-04 6.60 6.73 6.34 6.67 0.8M
2023-08-03 7.00 7.00 6.64 6.79 0.7M
2023-08-02 6.33 6.84 6.33 6.70 0.7M
2023-08-01 6.20 6.31 6.10 6.15 0.3M
2023-07-31 6.16 6.25 6.10 6.14 0.2M
2023-07-28 6.41 6.48 6.15 6.21 0.5M
2023-07-27 6.33 6.77 6.26 6.69 0.4M
2023-07-26 6.78 6.96 6.65 6.78 0.3M
2023-07-25 6.81 6.84 6.62 6.73 0.2M
2023-07-24 6.87 7.04 6.82 6.89 0.3M
2023-07-21 6.72 6.96 6.67 6.92 0.4M
2023-07-20 6.51 6.95 6.44 6.88 0.6M
2023-07-19 6.11 6.27 6.05 6.22 0.4M
2023-07-18 6.45 6.58 6.18 6.23 0.4M
2023-07-17 6.59 6.62 6.34 6.40 0.3M
2023-07-14 6.56 6.71 6.34 6.65 0.4M
2023-07-13 6.76 6.84 6.52 6.57 0.4M
2023-07-12 7.07 7.21 6.93 6.95 0.5M
2023-07-11 7.41 7.60 7.31 7.33 0.3M
2023-07-10 7.56 7.75 7.49 7.49 0.3M
2023-07-07 7.51 7.58 7.28 7.58 0.4M
2023-07-06 7.56 7.74 7.52 7.53 0.6M
2023-07-05 7.32 7.32 7.14 7.30 0.4M
2023-07-03 7.27 7.37 7.20 7.24 0.3M
2023-06-30 7.46 7.51 7.27 7.39 0.5M
2023-06-29 7.52 7.81 7.51 7.71 0.4M
2023-06-28 7.84 7.84 7.41 7.58 0.5M
2023-06-27 8.00 8.09 7.58 7.64 0.4M
2023-06-26 7.76 8.13 7.50 8.13 0.4M
2023-06-23 7.83 7.91 7.61 7.75 0.4M
2023-06-22 7.88 7.93 7.55 7.56 0.6M
2023-06-21 7.27 7.78 7.20 7.77 0.7M
2023-06-20 7.28 7.47 7.14 7.20 0.3M
2023-06-16 6.81 7.22 6.80 7.21 0.3M
2023-06-15 7.44 7.48 6.95 7.09 0.4M
2023-06-14 7.52 7.70 7.26 7.28 0.4M
2023-06-13 7.37 7.74 7.34 7.51 0.2M
2023-06-12 8.05 8.08 7.69 7.70 0.3M
2023-06-09 8.25 8.35 7.92 8.27 0.6M
2023-06-08 9.03 9.06 8.58 8.60 0.1M
2023-06-07 8.50 9.13 8.30 9.08 0.4M
2023-06-06 8.96 9.06 8.56 8.63 0.3M
2023-06-05 8.83 8.96 8.63 8.89 0.3M
2023-06-02 8.76 8.93 8.59 8.77 0.2M
2023-06-01 9.44 9.46 8.76 8.98 0.2M
2023-05-31 9.43 9.45 9.09 9.27 0.2M
2023-05-30 8.89 9.34 8.69 9.20 0.4M
2023-05-26 10.71 10.71 9.42 9.57 0.3M
2023-05-25 10.91 11.32 10.75 10.93 0.2M
2023-05-24 12.31 12.44 11.94 12.02 0.2M
2023-05-23 11.87 12.03 11.55 12.01 0.2M
2023-05-22 12.10 12.10 11.55 11.67 0.1M
2023-05-19 11.80 12.10 11.77 11.91 0.1M
2023-05-18 12.72 12.72 11.76 11.79 0.3M
2023-05-17 13.46 13.59 12.82 12.92 0.5M
2023-05-16 13.82 13.86 13.44 13.71 0.1M
2023-05-15 14.20 14.39 13.81 13.81 0.1M
2023-05-12 13.80 14.58 13.79 14.31 0.2M
2023-05-11 13.95 14.26 13.79 13.91 0.1M
2023-05-10 13.92 14.45 13.74 14.00 0.2M
2023-05-09 14.42 14.50 14.25 14.44 0.1M
2023-05-08 14.45 14.71 14.12 14.19 0.1M
2023-05-05 15.07 15.26 14.34 14.47 0.2M
2023-05-04 15.60 15.78 15.02 15.38 0.2M
2023-05-03 14.95 15.38 14.54 15.32 0.2M
2023-05-02 14.39 15.04 14.27 14.85 0.2M
2023-05-01 14.14 14.52 14.12 14.25 0.1M
2023-04-28 14.47 14.81 14.13 14.14 0.3M
2023-04-27 15.27 15.56 14.54 14.62 0.3M
2023-04-26 15.58 16.16 15.39 16.01 0.2M
2023-04-25 15.43 16.32 15.35 16.29 0.3M
2023-04-24 14.97 15.49 14.68 15.14 0.1M
2023-04-21 14.99 15.39 14.86 14.93 0.1M
2023-04-20 15.09 15.15 14.47 14.97 0.2M
2023-04-19 14.85 14.94 14.37 14.49 0.1M
2023-04-18 13.90 14.47 13.83 14.34 0.1M
2023-04-17 14.37 14.71 14.16 14.30 0.1M
2023-04-14 14.34 14.64 13.94 14.22 0.3M
2023-04-13 14.70 14.72 14.02 14.11 0.2M
2023-04-12 14.06 15.13 13.94 15.08 0.2M
2023-04-11 13.98 14.49 13.98 14.46 0.1M
2023-04-10 14.49 14.72 14.00 14.08 0.1M
2023-04-06 14.48 14.75 13.88 13.97 0.2M
2023-04-05 13.81 14.48 13.80 14.16 0.2M
2023-04-04 13.38 13.74 13.21 13.57 0.1M
2023-04-03 13.56 13.93 13.44 13.51 0.2M
2023-03-31 13.95 13.98 13.19 13.24 0.2M
2023-03-30 14.04 14.13 13.80 13.92 0.2M
2023-03-29 14.93 15.03 14.36 14.48 0.2M
2023-03-28 15.36 16.03 15.36 15.63 0.2M
2023-03-27 14.87 15.45 14.62 15.27 0.1M
2023-03-24 15.32 15.60 15.02 15.02 0.2M
2023-03-23 15.35 15.75 14.40 15.10 0.2M
2023-03-22 14.79 15.60 14.04 15.59 0.2M
2023-03-21 15.27 15.57 14.72 14.86 0.2M
2023-03-20 15.91 16.50 15.63 15.70 0.2M
2023-03-17 15.55 16.09 15.13 15.76 0.3M
2023-03-16 17.63 17.70 15.52 15.57 0.4M
2023-03-15 18.76 18.97 17.63 17.64 0.4M
2023-03-14 19.14 19.14 18.02 18.10 0.2M
2023-03-13 21.01 21.60 19.41 20.18 0.4M
2023-03-10 19.45 20.56 19.00 20.33 0.4M
2023-03-09 18.40 19.60 17.68 19.56 0.2M
2023-03-08 18.86 19.20 18.35 18.40 0.1M
2023-03-07 18.26 19.02 18.05 18.95 0.2M
2023-03-06 17.85 18.35 17.26 18.33 0.2M
2023-03-03 18.97 19.10 18.05 18.10 0.2M
2023-03-02 20.41 20.60 19.31 19.44 0.2M
2023-03-01 19.90 20.45 19.63 20.35 0.2M
2023-02-28 20.10 20.26 19.36 20.02 0.1M
2023-02-27 19.69 20.18 19.41 20.11 0.2M
2023-02-24 20.56 21.01 20.29 20.53 0.3M
2023-02-23 18.93 20.31 18.88 19.35 0.2M
2023-02-22 20.11 20.52 19.50 20.19 0.2M
2023-02-21 19.38 20.23 18.91 20.23 0.2M
2023-02-17 18.49 19.31 18.31 18.57 0.4M
2023-02-16 17.47 18.07 16.87 18.07 0.2M
2023-02-15 17.16 17.48 16.60 16.60 0.2M
2023-02-14 18.08 18.40 16.65 16.81 0.3M
2023-02-13 18.32 18.71 17.50 17.65 0.2M
2023-02-10 18.12 18.98 17.86 18.59 0.3M
2023-02-09 16.29 17.82 16.15 17.55 0.2M
2023-02-08 16.58 17.30 16.24 17.16 0.2M
2023-02-07 17.50 17.78 16.13 16.34 0.3M
2023-02-06 17.46 17.73 16.99 17.57 0.3M
2023-02-03 17.46 17.51 15.73 16.99 0.4M
2023-02-02 16.85 17.25 15.43 16.21 0.4M
2023-02-01 20.85 21.02 18.07 18.65 0.3M
2023-01-31 22.27 22.31 20.99 20.99 0.2M
2023-01-30 21.11 22.04 20.83 22.04 0.2M
2023-01-27 21.87 21.87 19.89 20.40 0.2M
2023-01-26 21.62 22.52 21.12 21.19 0.2M
2023-01-25 24.25 24.76 22.87 23.10 0.2M
2023-01-24 23.46 23.46 22.48 22.97 0.1M
2023-01-23 25.00 25.33 22.49 22.76 0.3M
2023-01-20 28.29 28.69 25.82 25.90 0.3M
2023-01-19 29.09 29.80 28.45 29.37 0.2M
2023-01-18 26.84 28.44 26.44 28.38 0.2M
2023-01-17 27.68 28.11 26.87 27.49 0.1M
2023-01-13 28.98 29.03 27.60 27.69 0.2M
2023-01-12 28.45 30.23 27.56 27.95 0.2M
2023-01-11 30.02 30.64 28.91 29.01 0.1M
2023-01-10 31.81 32.15 30.36 30.36 0.1M
2023-01-09 31.45 31.68 29.32 31.40 0.3M
2023-01-06 35.58 37.61 32.44 32.99 0.3M
2023-01-05 35.41 36.52 35.31 36.38 0.2M
2023-01-04 34.85 36.54 33.95 34.55 0.2M
2023-01-03 34.93 37.72 34.24 36.86 0.2M