MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs (BULZ)

BULZ
🏛️ 美国 →
249.86
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 28.38 28.65 27.44 27.49 0.7M
2021-12-30 28.50 29.36 28.23 28.36 0.7M
2021-12-29 29.11 29.40 28.06 28.86 0.8M
2021-12-28 29.95 30.02 28.71 29.00 1.2M
2021-12-27 28.53 29.86 28.53 29.68 1.8M
2021-12-23 27.37 28.57 27.25 28.26 1.0M
2021-12-22 26.41 27.39 26.08 27.39 1.0M
2021-12-21 25.12 26.64 24.23 26.63 1.2M
2021-12-20 23.96 24.45 23.34 24.00 1.9M
2021-12-17 24.33 25.86 23.81 25.21 1.6M
2021-12-16 27.88 27.95 24.60 25.13 2.0M
2021-12-15 25.39 27.58 24.15 27.52 1.7M
2021-12-14 25.08 25.87 24.54 25.49 1.7M
2021-12-13 27.64 28.00 26.19 26.25 0.8M
2021-12-10 28.39 28.73 26.92 27.81 0.8M
2021-12-09 29.40 29.95 27.60 27.73 0.9M
2021-12-08 29.09 29.81 28.44 29.79 0.5M
2021-12-07 28.40 29.32 28.08 29.09 1.1M
2021-12-06 25.55 26.56 24.05 26.32 1.4M
2021-12-03 28.11 28.16 24.63 25.89 2.8M
2021-12-02 27.12 28.44 26.45 28.44 1.0M
2021-12-01 31.78 31.79 27.60 27.61 1.1M
2021-11-30 32.55 33.25 30.08 30.92 0.7M
2021-11-29 31.76 32.81 31.01 32.69 0.6M
2021-11-26 31.73 32.05 30.34 31.20 0.5M
2021-11-24 30.54 32.25 29.98 32.21 0.5M
2021-11-23 32.00 32.47 29.75 31.21 1.1M
2021-11-22 35.07 35.85 32.78 32.90 0.8M
2021-11-19 34.40 35.12 34.16 34.61 0.3M
2021-11-18 34.06 34.25 33.00 33.69 0.4M
2021-11-17 33.39 33.55 32.51 32.76 0.2M
2021-11-16 31.81 33.27 31.81 33.20 0.2M
2021-11-15 32.32 32.50 31.36 32.29 0.4M
2021-11-12 30.87 32.09 30.50 32.06 0.3M
2021-11-11 31.27 31.27 30.57 30.76 0.4M
2021-11-10 30.90 32.03 29.25 30.16 0.7M
2021-11-09 34.25 34.42 31.58 32.12 0.6M
2021-11-08 32.99 34.39 32.78 33.80 0.4M
2021-11-05 33.92 34.75 32.66 33.04 0.4M
2021-11-04 32.89 34.33 32.66 33.80 0.5M
2021-11-03 31.16 32.35 30.82 32.31 0.4M
2021-11-02 30.78 31.43 30.54 31.06 0.4M
2021-11-01 30.33 31.06 29.73 31.06 0.6M
2021-10-29 28.94 30.12 28.91 30.10 0.7M
2021-10-28 29.19 29.69 28.73 29.64 1.0M
2021-10-27 28.80 29.47 28.46 28.49 0.9M
2021-10-26 29.09 29.94 28.08 28.66 1.3M
2021-10-25 27.66 28.75 27.28 28.48 1.4M
2021-10-22 27.57 27.87 26.47 26.97 0.9M
2021-10-21 27.42 28.42 27.30 28.35 1.1M
2021-10-20 28.08 28.31 27.07 27.62 1.1M
2021-10-19 27.91 28.24 27.56 28.05 1.2M
2021-10-18 26.30 27.69 26.17 27.69 1.1M
2021-10-15 26.43 26.51 25.96 26.50 0.6M
2021-10-14 25.48 26.15 25.20 26.06 0.9M
2021-10-13 24.29 24.66 24.13 24.65 0.6M
2021-10-12 24.30 24.47 23.61 23.79 0.7M
2021-10-11 24.18 25.01 23.90 23.93 0.7M
2021-10-08 25.33 25.34 24.42 24.49 0.9M
2021-10-07 25.09 25.65 24.96 25.06 0.9M
2021-10-06 23.15 24.47 22.95 24.45 1.4M
2021-10-05 23.09 24.33 23.01 23.93 1.4M
2021-10-04 24.32 24.32 22.21 22.84 4.0M
2021-10-01 24.33 24.80 23.46 24.80 1.5M
2021-09-30 24.23 24.73 23.90 24.03 1.3M
2021-09-29 24.59 24.94 23.63 23.88 3.1M
2021-09-28 26.01 26.15 24.21 24.50 4.3M
2021-09-27 26.60 27.20 25.87 27.08 0.3M
2021-09-24 26.53 27.33 26.35 27.30 0.2M
2021-09-23 26.56 27.25 26.19 27.12 0.2M
2021-09-22 25.24 26.25 25.05 26.02 0.3M
2021-09-21 25.44 25.52 24.70 25.06 0.5M
2021-09-20 25.26 25.63 23.83 25.05 0.5M
2021-09-17 27.44 27.46 26.52 26.94 0.2M
2021-09-16 26.96 27.66 26.59 27.66 0.2M
2021-09-15 27.00 27.36 26.30 27.35 0.1M
2021-09-14 27.27 27.40 26.62 26.90 0.2M
2021-09-13 27.81 27.81 26.34 27.20 0.2M
2021-09-10 28.31 28.61 27.30 27.60 0.2M
2021-09-09 28.14 28.47 27.80 27.89 0.2M
2021-09-08 29.07 29.10 27.50 28.23 0.3M
2021-09-07 28.81 29.40 28.69 29.40 0.1M
2021-09-03 28.20 28.85 27.95 28.85 0.1M
2021-09-02 28.75 28.90 28.10 28.44 0.2M
2021-09-01 28.77 29.14 28.49 28.62 0.2M
2021-08-31 28.71 28.71 27.93 28.50 0.4M
2021-08-30 28.97 29.55 28.75 29.55 0.5M
2021-08-27 27.81 28.52 27.34 28.52 0.3M
2021-08-26 27.71 28.05 27.10 27.40 0.2M
2021-08-25 27.83 27.93 27.33 27.70 0.2M
2021-08-24 27.76 27.84 27.34 27.52 0.3M
2021-08-23 26.70 27.85 26.20 27.85 0.3M
2021-08-20 25.56 25.93 25.05 25.93 0.2M
2021-08-19 24.43 25.33 23.88 24.95 0.1M
2021-08-18 25.18 25.46 24.41 24.41 0.0M