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
2024-12-31 12.82 13.41 12.77 13.38 0.2M
2024-12-30 12.99 13.19 12.60 12.92 0.1M
2024-12-27 12.01 12.75 11.95 12.35 0.3M
2024-12-26 11.80 12.00 11.63 11.74 0.0M
2024-12-24 12.07 12.14 11.70 11.71 0.0M
2024-12-23 12.62 12.94 12.23 12.24 0.1M
2024-12-20 13.56 13.70 12.32 12.88 0.3M
2024-12-19 12.45 13.23 12.45 13.20 0.1M
2024-12-18 11.43 12.72 11.15 12.62 0.3M
2024-12-17 11.22 11.39 11.17 11.24 0.1M
2024-12-16 11.71 11.71 11.00 11.09 0.1M
2024-12-13 11.94 12.35 11.72 11.93 0.2M
2024-12-12 12.39 12.47 12.30 12.45 0.1M
2024-12-11 12.52 12.57 11.87 11.92 0.1M
2024-12-10 12.52 13.05 12.35 12.95 0.0M
2024-12-09 12.53 12.85 12.38 12.69 0.1M
2024-12-06 12.79 12.82 12.39 12.39 0.2M
2024-12-05 12.64 12.93 12.64 12.89 0.1M
2024-12-04 12.97 13.10 12.69 12.70 0.1M
2024-12-03 13.70 13.74 13.53 13.53 0.1M
2024-12-02 14.01 14.01 13.35 13.60 0.1M
2024-11-29 14.68 14.74 14.21 14.29 0.1M
2024-11-27 14.44 15.10 14.43 14.70 0.1M
2024-11-26 13.94 14.28 13.92 14.13 0.0M
2024-11-25 13.81 14.23 13.54 14.19 0.1M
2024-11-22 14.40 14.52 14.20 14.22 0.1M
2024-11-21 14.18 14.98 14.18 14.33 0.0M
2024-11-20 14.21 14.93 14.21 14.49 0.1M
2024-11-19 14.82 14.89 14.14 14.19 0.1M
2024-11-18 14.77 14.88 14.41 14.54 0.0M
2024-11-15 14.58 15.26 14.55 15.10 0.1M
2024-11-14 13.64 14.12 13.53 14.07 0.1M
2024-11-13 13.63 13.89 13.46 13.70 0.1M
2024-11-12 13.47 13.95 13.41 13.63 0.2M
2024-11-11 13.24 13.73 13.21 13.30 0.1M
2024-11-08 13.56 13.70 13.38 13.48 0.2M
2024-11-07 14.10 14.10 13.55 13.58 0.1M
2024-11-06 15.28 15.39 14.43 14.45 0.1M
2024-11-05 17.21 17.21 16.47 16.53 0.0M
2024-11-04 17.19 17.65 16.94 17.39 0.2M
2024-11-01 17.28 17.50 16.72 17.13 0.1M
2024-10-31 16.71 17.78 16.69 17.75 0.2M
2024-10-30 15.70 16.24 15.61 16.24 0.1M
2024-10-29 16.06 16.26 15.34 15.47 0.1M
2024-10-28 15.87 16.17 15.76 16.13 0.2M
2024-10-25 16.46 16.47 15.66 16.21 0.2M
2024-10-24 16.99 17.20 16.69 16.74 0.2M
2024-10-23 16.94 18.15 16.88 17.76 0.1M
2024-10-22 16.85 17.00 16.55 16.69 0.1M
2024-10-21 16.90 17.15 16.58 16.58 0.1M
2024-10-18 16.70 16.86 16.58 16.70 0.1M
2024-10-17 16.56 17.16 16.56 17.16 0.1M
2024-10-16 17.31 17.77 17.22 17.24 0.1M
2024-10-15 16.50 17.65 16.38 17.31 0.0M
2024-10-14 16.62 16.73 16.24 16.50 0.0M
2024-10-11 17.10 17.18 16.75 16.91 0.2M
2024-10-10 17.00 17.21 16.42 16.71 0.1M
2024-10-09 16.87 17.21 16.70 16.72 0.1M
2024-10-08 17.50 17.61 16.73 16.84 0.1M
2024-10-07 17.22 17.88 17.19 17.74 0.2M
2024-10-04 17.17 17.70 17.00 17.02 0.3M
2024-10-03 18.31 18.43 17.48 17.90 0.1M
2024-10-02 18.27 18.50 17.73 18.06 0.1M
2024-10-01 17.14 18.53 17.14 18.12 0.1M
2024-09-30 17.28 17.77 17.08 17.16 0.1M
2024-09-27 16.57 17.22 16.56 17.08 0.3M
2024-09-26 16.02 17.30 16.02 16.68 0.1M
2024-09-25 17.97 17.97 17.36 17.49 0.0M
2024-09-24 18.07 18.75 17.80 17.91 0.1M
2024-09-23 18.45 18.63 18.25 18.41 0.1M
2024-09-20 19.15 19.71 18.53 18.78 0.1M
2024-09-19 19.50 19.70 18.65 19.00 0.1M
2024-09-18 20.36 21.13 20.00 21.10 0.1M
2024-09-17 19.94 20.67 19.78 20.47 0.0M
2024-09-16 20.66 21.04 20.48 20.58 0.0M
2024-09-13 20.78 20.78 20.19 20.30 0.1M
2024-09-12 21.12 21.31 20.23 20.37 0.1M
2024-09-11 22.42 23.94 20.91 20.98 0.1M
2024-09-10 23.19 23.90 22.67 22.73 0.1M
2024-09-09 23.71 24.50 23.38 23.66 0.1M
2024-09-06 22.36 24.83 22.36 24.58 0.2M
2024-09-05 22.90 22.90 21.65 22.34 0.1M
2024-09-04 23.19 23.28 22.01 22.66 0.1M
2024-09-03 20.64 22.84 20.62 22.60 0.2M
2024-08-30 20.54 21.05 20.10 20.15 0.4M
2024-08-29 20.89 21.45 20.07 21.29 0.1M
2024-08-28 20.61 21.90 20.50 21.46 0.1M
2024-08-27 20.90 21.12 20.38 20.50 0.0M
2024-08-26 19.81 20.84 19.66 20.52 0.1M
2024-08-23 19.89 20.45 19.25 19.67 0.3M
2024-08-22 18.70 20.50 18.58 20.41 0.1M
2024-08-21 19.18 19.43 18.74 18.98 0.0M
2024-08-20 19.14 19.28 18.62 19.12 0.1M
2024-08-19 20.21 20.42 19.19 19.19 0.1M
2024-08-16 20.84 20.84 20.11 20.32 0.2M
2024-08-15 21.52 21.56 20.34 20.41 0.1M
2024-08-14 22.11 23.22 21.97 22.47 0.1M
2024-08-13 23.95 23.95 22.58 22.62 0.1M
2024-08-12 24.66 25.19 24.17 24.63 0.1M
2024-08-09 25.77 25.78 24.55 24.80 0.1M
2024-08-08 27.26 28.18 25.28 25.28 0.2M
2024-08-07 26.08 28.89 25.67 28.84 0.1M
2024-08-06 27.85 29.05 26.39 27.86 0.1M
2024-08-05 31.48 31.62 27.05 28.36 0.3M
2024-08-02 25.41 26.70 24.95 25.91 0.3M
2024-08-01 20.48 23.22 20.04 22.74 0.1M
2024-07-31 21.26 21.51 20.55 20.70 0.1M
2024-07-30 21.66 23.78 21.51 23.20 0.1M
2024-07-29 21.37 22.07 21.16 21.95 0.1M
2024-07-26 21.82 22.33 21.34 21.79 0.2M
2024-07-25 21.85 23.37 20.97 22.60 0.2M
2024-07-24 20.46 21.93 20.32 21.93 0.1M
2024-07-23 19.07 19.21 18.59 19.21 0.0M
2024-07-22 19.42 19.77 18.94 19.06 0.2M
2024-07-19 19.37 20.35 19.23 20.26 0.1M
2024-07-18 18.47 19.75 18.47 19.36 0.1M
2024-07-17 18.13 19.14 18.10 19.14 0.1M
2024-07-16 16.88 17.69 16.83 17.31 0.1M
2024-07-15 16.83 17.11 16.34 17.01 0.1M
2024-07-12 17.62 17.71 16.62 17.21 0.5M
2024-07-11 15.98 17.72 15.96 17.49 0.2M
2024-07-10 16.28 16.50 15.87 15.97 0.1M
2024-07-09 16.35 16.67 16.17 16.47 0.1M
2024-07-08 16.75 16.93 16.50 16.56 0.2M
2024-07-05 17.26 17.39 16.78 16.83 0.2M
2024-07-03 18.26 18.29 17.48 17.53 0.2M
2024-07-02 19.32 19.32 18.25 18.25 0.1M
2024-07-01 19.70 20.17 19.22 19.24 0.1M
2024-06-28 19.45 19.76 18.69 19.75 0.3M
2024-06-27 20.08 20.11 19.42 19.57 0.1M
2024-06-26 20.50 20.50 19.91 19.95 0.0M
2024-06-25 21.06 21.39 20.49 20.53 0.0M
2024-06-24 20.61 21.39 20.36 21.39 0.1M
2024-06-21 20.51 20.94 20.16 20.47 0.1M
2024-06-20 19.50 20.60 19.45 20.35 0.1M
2024-06-18 19.82 20.01 19.64 19.86 0.1M
2024-06-17 20.50 20.82 19.55 19.79 0.2M
2024-06-14 20.90 21.07 20.51 20.67 0.2M
2024-06-13 21.07 21.75 21.00 21.43 0.2M
2024-06-12 22.30 22.34 21.76 22.14 0.1M
2024-06-11 23.61 24.10 23.07 23.07 0.1M
2024-06-10 24.21 24.21 23.46 23.56 0.1M
2024-06-07 23.99 24.11 23.36 23.77 0.1M
2024-06-06 23.64 24.03 23.61 23.94 0.1M
2024-06-05 25.28 25.49 23.92 23.92 0.1M
2024-06-04 25.87 26.44 25.74 26.02 0.0M
2024-06-03 25.35 26.80 25.26 25.89 0.1M
2024-05-31 26.01 28.01 26.01 26.15 0.3M
2024-05-30 25.00 26.53 25.00 26.24 0.2M
2024-05-29 24.30 24.32 23.65 24.00 0.1M
2024-05-28 23.77 24.31 23.52 23.57 0.1M
2024-05-24 24.98 25.07 23.88 24.09 0.2M
2024-05-23 23.60 25.64 23.50 25.22 0.4M
2024-05-22 24.22 25.12 24.04 24.70 0.1M
2024-05-21 25.08 25.08 24.24 24.29 0.1M
2024-05-20 24.60 24.60 24.18 24.23 0.0M
2024-05-17 24.73 25.40 24.60 24.95 0.1M
2024-05-16 24.80 24.99 24.40 24.99 0.1M
2024-05-15 25.81 26.25 24.86 24.92 0.1M
2024-05-14 27.34 27.34 26.33 26.41 0.0M
2024-05-13 27.20 27.46 26.99 27.14 0.1M
2024-05-10 27.19 27.86 26.69 27.68 0.2M
2024-05-09 27.32 27.98 27.25 27.70 0.1M
2024-05-08 27.81 27.81 26.87 27.21 0.0M
2024-05-07 26.82 27.16 26.54 26.99 0.1M
2024-05-06 27.73 27.93 26.80 26.81 0.1M
2024-05-03 28.77 29.26 28.30 28.50 0.1M
2024-05-02 30.79 32.07 30.24 30.31 0.3M
2024-05-01 31.30 32.08 29.58 31.72 0.1M
2024-04-30 29.16 30.73 28.77 30.73 0.1M
2024-04-29 28.47 29.37 28.40 28.70 0.1M
2024-04-26 30.12 30.64 29.14 29.55 0.1M
2024-04-25 33.03 33.28 30.56 30.80 0.3M
2024-04-24 29.57 31.24 29.39 30.56 0.1M
2024-04-23 32.23 32.47 30.76 30.87 0.0M
2024-04-22 33.11 34.45 32.40 32.98 0.1M
2024-04-19 31.42 34.26 31.42 33.94 0.2M
2024-04-18 29.88 30.77 29.41 30.77 0.1M
2024-04-17 28.01 30.02 28.01 29.82 0.1M
2024-04-16 29.02 29.14 27.97 28.45 0.0M
2024-04-15 26.55 28.88 26.55 28.79 0.1M
2024-04-12 26.23 27.11 26.09 26.88 0.1M
2024-04-11 26.60 27.02 25.20 25.32 0.1M
2024-04-10 27.38 27.43 26.81 26.86 0.1M
2024-04-09 26.22 27.33 26.11 26.38 0.1M
2024-04-08 26.25 26.93 26.17 26.77 0.0M
2024-04-05 27.26 27.59 26.15 26.66 0.2M
2024-04-04 25.12 27.52 24.93 27.52 0.1M
2024-04-03 26.82 26.83 25.62 25.80 0.0M
2024-04-02 26.72 27.00 26.14 26.15 0.0M
2024-04-01 25.94 25.96 24.80 25.41 0.1M
2024-03-28 25.92 26.25 25.79 26.16 0.1M
2024-03-27 25.11 26.47 25.11 25.84 0.1M
2024-03-26 25.19 25.78 24.99 25.77 0.0M
2024-03-25 26.72 26.73 25.31 25.72 0.1M
2024-03-22 2.62 2.64 2.57 2.59 0.3M
2024-03-21 2.52 2.62 2.50 2.61 0.9M
2024-03-20 2.76 2.83 2.68 2.69 0.6M
2024-03-19 2.87 2.94 2.79 2.80 0.5M
2024-03-18 2.78 2.82 2.73 2.78 0.5M
2024-03-15 2.91 2.95 2.85 2.93 0.8M
2024-03-14 2.71 2.84 2.69 2.79 0.6M
2024-03-13 2.66 2.75 2.66 2.73 0.5M
2024-03-12 2.71 2.81 2.61 2.62 0.6M
2024-03-11 2.77 2.82 2.72 2.78 0.6M
2024-03-08 2.53 2.73 2.45 2.71 1.2M
2024-03-07 2.66 2.71 2.55 2.58 0.6M
2024-03-06 2.67 2.81 2.67 2.75 0.7M
2024-03-05 2.68 2.85 2.68 2.79 1.1M
2024-03-04 2.57 2.60 2.53 2.60 0.7M
2024-03-01 2.71 2.71 2.55 2.56 0.7M
2024-02-29 2.82 2.87 2.73 2.75 0.6M
2024-02-28 2.89 2.92 2.86 2.88 0.6M
2024-02-27 2.80 2.90 2.80 2.84 0.4M
2024-02-26 2.89 2.91 2.79 2.88 1.0M
2024-02-23 2.88 3.00 2.85 2.96 0.6M
2024-02-22 3.01 3.07 2.91 2.94 1.4M
2024-02-21 3.33 3.43 3.31 3.33 0.9M
2024-02-20 3.08 3.23 3.04 3.12 1.3M
2024-02-16 2.89 3.03 2.88 3.03 0.6M
2024-02-15 2.89 2.97 2.87 2.88 0.4M
2024-02-14 2.97 3.02 2.90 2.90 0.5M
2024-02-13 3.13 3.16 2.97 3.07 0.9M
2024-02-12 2.84 2.93 2.80 2.91 0.5M
2024-02-09 2.93 2.95 2.84 2.84 0.4M
2024-02-08 2.98 2.99 2.93 2.98 0.3M
2024-02-07 3.08 3.10 2.97 2.98 0.5M
2024-02-06 3.06 3.22 3.03 3.16 0.6M
2024-02-05 3.03 3.17 3.01 3.05 0.9M
2024-02-02 3.20 3.24 3.02 3.04 0.9M
2024-02-01 3.39 3.43 3.32 3.34 0.7M
2024-01-31 3.41 3.47 3.30 3.46 1.1M
2024-01-30 3.15 3.27 3.14 3.24 0.4M
2024-01-29 3.25 3.27 3.14 3.15 0.3M
2024-01-26 3.28 3.31 3.21 3.27 0.6M
2024-01-25 3.13 3.26 3.09 3.18 0.7M
2024-01-24 3.20 3.22 3.05 3.19 1.0M
2024-01-23 3.35 3.43 3.29 3.36 0.6M
2024-01-22 3.28 3.40 3.25 3.36 0.5M
2024-01-19 3.55 3.60 3.36 3.36 0.6M
2024-01-18 3.65 3.76 3.59 3.63 0.7M
2024-01-17 3.83 3.98 3.79 3.79 0.8M
2024-01-16 3.82 3.85 3.68 3.74 0.9M
2024-01-12 3.78 3.85 3.74 3.82 0.7M
2024-01-11 3.78 3.97 3.72 3.80 0.9M
2024-01-10 3.94 3.99 3.84 3.87 0.4M
2024-01-09 4.12 4.13 3.93 3.98 0.4M
2024-01-08 4.34 4.35 4.03 4.03 0.5M
2024-01-05 4.45 4.47 4.31 4.42 0.5M
2024-01-04 4.44 4.47 4.32 4.44 0.8M
2024-01-03 4.40 4.42 4.31 4.39 0.8M
2024-01-02 4.05 4.33 4.05 4.26 0.9M