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
2022-12-30 20.29 21.29 20.02 21.29 0.7M
2022-12-29 20.04 21.41 19.89 21.19 0.8M
2022-12-28 19.79 20.56 19.07 19.25 0.8M
2022-12-27 21.01 21.06 19.94 20.12 1.0M
2022-12-23 21.00 21.79 20.47 21.55 0.7M
2022-12-22 22.45 22.50 20.04 21.39 1.0M
2022-12-21 22.54 23.97 22.36 23.58 0.8M
2022-12-20 22.00 23.08 21.82 22.35 0.5M
2022-12-19 23.71 23.71 22.21 22.69 0.6M
2022-12-16 24.60 25.21 23.36 23.79 0.6M
2022-12-15 25.88 26.05 23.85 24.40 0.8M
2022-12-14 28.24 29.35 26.60 27.63 0.8M
2022-12-13 30.91 31.59 27.61 28.53 1.3M
2022-12-12 26.31 27.34 25.87 27.34 0.5M
2022-12-09 26.65 27.98 26.27 26.64 0.8M
2022-12-08 25.89 26.90 25.07 26.66 0.8M
2022-12-07 25.57 26.41 25.04 25.57 0.8M
2022-12-06 28.02 28.07 25.65 26.20 0.8M
2022-12-05 29.58 30.28 27.77 28.34 0.8M
2022-12-02 29.27 30.75 29.22 30.55 1.4M
2022-12-01 31.41 31.90 30.08 31.24 1.4M
2022-11-30 26.74 31.68 26.43 31.65 1.7M
2022-11-29 27.42 27.72 26.32 26.74 1.0M
2022-11-28 28.20 29.02 26.96 27.33 1.0M
2022-11-25 29.25 29.54 28.92 29.01 0.5M
2022-11-23 28.50 30.02 28.40 29.79 1.3M
2022-11-22 26.93 28.51 26.23 28.42 0.8M
2022-11-21 27.72 28.00 26.43 26.71 1.0M
2022-11-18 30.07 30.13 27.58 28.49 1.2M
2022-11-17 27.59 29.59 27.51 29.05 1.0M
2022-11-16 30.73 31.04 29.07 29.54 1.1M
2022-11-15 33.18 33.92 31.10 32.42 1.8M
2022-11-14 30.26 31.98 29.53 30.51 1.1M
2022-11-11 28.19 31.16 27.67 30.77 1.7M
2022-11-10 25.70 28.44 25.03 28.33 2.5M
2022-11-09 23.58 23.76 21.96 22.03 1.2M
2022-11-08 24.31 25.26 23.00 24.23 1.6M
2022-11-07 23.15 23.87 22.29 23.69 1.0M
2022-11-04 23.19 23.52 21.19 22.75 1.9M
2022-11-03 22.16 23.10 21.38 21.65 1.2M
2022-11-02 26.41 27.10 23.01 23.05 1.7M
2022-11-01 28.13 28.35 26.04 26.07 1.0M
2022-10-31 27.76 28.07 26.33 27.05 0.8M
2022-10-28 2.59 2.84 2.57 2.84 14.7M
2022-10-27 2.81 2.86 2.58 2.60 19.1M
2022-10-26 2.85 3.11 2.80 2.88 17.2M
2022-10-25 2.92 3.13 2.91 3.10 15.3M
2022-10-24 2.83 2.93 2.66 2.89 18.7M
2022-10-21 2.55 2.85 2.52 2.83 14.1M
2022-10-20 2.60 2.83 2.57 2.61 14.3M
2022-10-19 2.54 2.73 2.54 2.63 15.0M
2022-10-18 2.76 2.78 2.43 2.55 22.3M
2022-10-17 2.45 2.55 2.45 2.52 11.1M
2022-10-14 2.60 2.62 2.26 2.28 14.7M
2022-10-13 2.11 2.57 2.07 2.52 19.4M
2022-10-12 2.32 2.38 2.26 2.33 11.3M
2022-10-11 2.37 2.48 2.24 2.33 16.3M
2022-10-10 2.58 2.59 2.36 2.44 10.5M
2022-10-07 2.82 2.84 2.53 2.58 11.3M
2022-10-06 3.03 3.17 2.97 3.04 11.5M
2022-10-05 2.92 3.13 2.80 3.07 9.2M
2022-10-04 2.98 3.10 2.97 3.07 9.7M
2022-10-03 2.66 2.85 2.59 2.79 18.2M
2022-09-30 2.68 2.86 2.60 2.61 9.1M
2022-09-29 2.87 2.88 2.62 2.73 11.5M
2022-09-28 2.82 3.06 2.78 3.02 11.0M
2022-09-27 2.94 3.02 2.74 2.86 11.1M
2022-09-26 2.88 3.04 2.80 2.81 10.4M
2022-09-23 2.99 3.02 2.78 2.92 10.5M
2022-09-22 3.16 3.20 3.04 3.09 8.5M
2022-09-21 3.38 3.63 3.20 3.21 13.2M
2022-09-20 3.40 3.49 3.30 3.37 5.8M
2022-09-19 3.33 3.51 3.33 3.51 6.5M
2022-09-16 3.36 3.45 3.25 3.45 10.4M
2022-09-15 3.58 3.77 3.45 3.53 10.6M
2022-09-14 3.70 3.78 3.60 3.76 8.3M
2022-09-13 4.09 4.16 3.65 3.69 16.8M
2022-09-12 4.55 4.66 4.48 4.63 7.7M
2022-09-09 4.23 4.52 4.23 4.50 5.5M
2022-09-08 3.87 4.15 3.80 4.12 7.4M
2022-09-07 3.79 4.04 3.71 3.99 7.8M
2022-09-06 3.93 3.97 3.68 3.78 10.4M
2022-09-02 4.29 4.34 3.87 3.94 9.7M
2022-09-01 4.03 4.16 3.75 4.16 7.8M
2022-08-31 4.41 4.48 4.18 4.20 5.7M
2022-08-30 4.55 4.58 4.12 4.28 6.1M
2022-08-29 4.49 4.67 4.38 4.43 5.7M
2022-08-26 5.46 5.52 4.62 4.64 10.8M
2022-08-25 5.17 5.50 5.13 5.50 5.6M
2022-08-24 5.08 5.29 5.02 5.18 4.3M
2022-08-23 5.09 5.32 5.06 5.09 5.1M
2022-08-22 5.40 5.43 5.07 5.14 6.8M
2022-08-19 6.03 6.10 5.64 5.74 9.1M
2022-08-18 6.18 6.38 6.05 6.32 4.7M
2022-08-17 6.30 6.42 6.02 6.19 5.6M
2022-08-16 6.63 6.75 6.28 6.57 6.6M
2022-08-15 6.54 6.75 6.45 6.69 5.4M
2022-08-12 6.30 6.61 6.18 6.60 5.2M
2022-08-11 6.47 6.69 6.09 6.14 8.3M
2022-08-10 6.13 6.30 5.90 6.28 9.0M
2022-08-09 5.81 5.85 5.43 5.60 5.8M
2022-08-08 6.11 6.48 5.92 6.03 8.0M
2022-08-05 6.03 6.49 6.00 6.18 9.5M
2022-08-04 6.25 6.50 6.13 6.47 7.8M
2022-08-03 5.76 6.30 5.74 6.23 8.6M
2022-08-02 5.52 5.96 5.46 5.71 7.5M
2022-08-01 5.54 5.97 5.47 5.70 10.8M
2022-07-29 5.31 5.66 5.25 5.61 7.4M
2022-07-28 5.27 5.42 4.94 5.38 10.8M
2022-07-27 4.87 5.41 4.81 5.31 9.9M
2022-07-26 4.92 4.92 4.52 4.58 6.2M
2022-07-25 5.18 5.21 4.90 5.03 5.1M
2022-07-22 5.53 5.70 5.09 5.22 9.0M
2022-07-21 5.38 5.68 5.21 5.67 9.3M
2022-07-20 4.96 5.43 4.91 5.38 11.4M
2022-07-19 4.60 4.93 4.46 4.89 7.3M
2022-07-18 4.62 4.77 4.32 4.39 9.2M
2022-07-15 4.23 4.43 4.15 4.43 7.0M
2022-07-14 3.94 4.13 3.74 4.06 7.5M
2022-07-13 3.77 4.15 3.72 4.04 9.7M
2022-07-12 4.22 4.30 3.97 4.05 5.7M
2022-07-11 4.41 4.43 4.09 4.15 3.9M
2022-07-08 4.39 4.70 4.31 4.58 7.4M
2022-07-07 4.29 4.63 4.27 4.58 8.2M
2022-07-06 4.11 4.29 4.01 4.18 5.9M
2022-07-05 3.60 4.14 3.51 4.14 5.8M
2022-07-01 3.72 3.84 3.57 3.80 4.4M
2022-06-30 3.87 4.01 3.59 3.82 7.9M
2022-06-29 4.09 4.14 3.87 4.03 3.4M
2022-06-28 4.68 4.81 4.12 4.14 7.4M
2022-06-27 4.88 4.93 4.56 4.67 6.9M
2022-06-24 4.35 4.81 4.35 4.79 5.8M
2022-06-23 4.12 4.26 3.94 4.22 4.6M
2022-06-22 3.91 4.27 3.89 4.02 5.7M
2022-06-21 3.99 4.23 3.98 4.02 4.3M
2022-06-17 3.63 3.89 3.54 3.78 4.8M
2022-06-16 3.91 3.96 3.54 3.66 6.9M
2022-06-15 4.06 4.50 3.99 4.31 8.8M
2022-06-14 4.06 4.09 3.77 3.93 6.7M
2022-06-13 4.30 4.47 3.91 3.96 9.3M
2022-06-10 5.33 5.41 4.83 4.90 9.7M
2022-06-09 6.26 6.49 5.72 5.73 4.2M
2022-06-08 6.41 6.69 6.25 6.36 3.4M
2022-06-07 6.09 6.57 5.96 6.52 4.2M
2022-06-06 6.65 6.78 6.23 6.37 4.6M
2022-06-03 6.57 6.73 6.21 6.32 6.4M
2022-06-02 6.14 7.11 6.08 7.08 8.7M
2022-06-01 6.63 6.88 6.08 6.24 7.0M
2022-05-31 6.44 6.63 6.01 6.36 6.0M
2022-05-27 5.90 6.42 5.90 6.41 7.9M
2022-05-26 5.06 5.81 5.01 5.70 4.9M
2022-05-25 4.79 5.31 4.78 5.18 3.5M
2022-05-24 5.11 5.14 4.62 4.90 5.3M
2022-05-23 5.31 5.54 5.06 5.51 3.2M
2022-05-20 5.67 5.75 4.75 5.32 5.6M
2022-05-19 5.34 5.82 5.28 5.46 3.5M
2022-05-18 6.03 6.24 5.36 5.45 4.2M
2022-05-17 6.20 6.40 5.90 6.38 4.5M
2022-05-16 5.95 6.09 5.71 5.79 3.3M
2022-05-13 5.60 6.16 5.45 6.08 4.6M
2022-05-12 4.93 5.57 4.69 5.25 6.4M
2022-05-11 5.85 6.32 5.17 5.23 6.8M
2022-05-10 6.18 6.33 5.62 6.01 8.9M
2022-05-09 6.33 6.58 5.63 5.74 5.7M
2022-05-06 6.98 7.27 6.38 6.82 5.4M
2022-05-05 8.17 8.17 6.72 7.08 7.8M
2022-05-04 7.90 8.72 7.18 8.65 5.5M
2022-05-03 7.65 7.99 7.49 7.76 3.2M
2022-05-02 7.00 7.75 6.84 7.74 4.2M
2022-04-29 7.81 8.35 7.20 7.21 4.2M
2022-04-28 7.67 8.44 7.25 8.26 4.8M
2022-04-27 7.11 7.65 6.96 7.07 3.9M
2022-04-26 8.17 8.22 7.20 7.22 4.9M
2022-04-25 7.91 8.45 7.84 8.42 4.7M
2022-04-22 8.81 8.98 8.05 8.08 3.8M
2022-04-21 10.15 10.42 8.66 8.79 6.3M
2022-04-20 10.98 11.01 9.62 9.76 5.4M
2022-04-19 10.59 11.58 10.41 11.54 2.5M
2022-04-18 10.45 10.90 10.25 10.66 3.3M
2022-04-14 11.61 11.61 10.50 10.53 2.4M
2022-04-13 10.95 11.73 10.83 11.60 1.8M
2022-04-12 11.96 12.23 10.91 11.10 3.4M
2022-04-11 11.58 11.77 11.17 11.32 2.1M
2022-04-08 12.75 12.77 12.18 12.22 2.0M
2022-04-07 12.92 13.35 12.12 12.99 1.9M
2022-04-06 13.70 13.79 12.52 13.07 4.1M
2022-04-05 15.82 15.86 14.34 14.54 2.6M
2022-04-04 14.74 16.03 14.74 15.99 3.1M
2022-04-01 14.85 15.02 14.07 14.53 2.9M
2022-03-31 15.76 15.76 14.71 14.74 2.6M
2022-03-30 16.78 16.93 15.58 15.84 3.3M
2022-03-29 16.42 17.03 15.73 16.84 3.4M
2022-03-28 14.87 15.74 14.61 15.71 2.6M
2022-03-25 14.93 15.08 14.08 14.79 2.6M
2022-03-24 14.18 15.00 13.82 14.97 2.3M
2022-03-23 14.24 14.81 13.82 13.86 3.0M
2022-03-22 13.87 15.13 13.81 14.86 3.5M
2022-03-21 14.05 14.42 13.19 13.90 3.8M
2022-03-18 12.75 14.23 12.58 14.19 3.5M
2022-03-17 11.77 12.90 11.52 12.89 2.7M
2022-03-16 10.90 12.10 10.72 12.09 4.9M
2022-03-15 9.60 10.47 9.27 10.38 2.3M
2022-03-14 10.01 10.37 9.15 9.28 3.3M
2022-03-11 11.53 11.53 10.25 10.26 2.5M
2022-03-10 11.29 11.31 10.54 11.18 2.2M
2022-03-09 11.23 11.84 10.92 11.72 2.3M
2022-03-08 10.07 11.32 9.61 10.26 4.3M
2022-03-07 11.95 12.11 10.12 10.17 3.7M
2022-03-04 12.71 12.96 11.65 11.99 2.6M
2022-03-03 14.36 14.36 12.65 12.90 2.7M
2022-03-02 13.77 14.42 13.05 14.26 1.6M
2022-03-01 14.52 14.70 13.14 13.50 2.0M
2022-02-28 13.76 14.95 13.63 14.65 2.9M
2022-02-25 13.28 14.07 12.65 14.07 3.5M
2022-02-24 9.72 12.79 9.70 12.72 4.5M
2022-02-23 12.69 12.94 11.10 11.16 2.6M
2022-02-22 12.34 13.27 11.83 12.34 2.5M
2022-02-18 13.78 13.78 12.41 12.88 3.2M
2022-02-17 14.83 14.93 13.58 13.61 2.4M
2022-02-16 15.20 15.44 14.57 15.32 1.3M
2022-02-15 15.04 15.81 14.80 15.81 1.7M
2022-02-14 13.95 14.99 13.80 14.29 1.6M
2022-02-11 16.07 16.37 13.81 14.08 2.6M
2022-02-10 16.22 17.40 15.59 15.91 2.6M
2022-02-09 16.38 17.16 15.98 17.14 1.5M
2022-02-08 14.96 15.86 14.69 15.69 1.0M
2022-02-07 15.95 16.30 14.97 15.17 1.3M
2022-02-04 15.26 16.38 14.74 15.93 1.8M
2022-02-03 16.00 16.66 14.80 14.99 2.3M
2022-02-02 19.08 19.09 17.40 18.16 2.4M
2022-02-01 18.73 19.01 17.50 18.91 2.1M
2022-01-31 16.13 18.23 15.90 18.20 2.1M
2022-01-28 14.60 15.71 13.74 15.71 2.1M
2022-01-27 16.00 16.17 14.36 14.48 2.1M
2022-01-26 16.83 17.47 14.90 15.48 3.0M
2022-01-25 15.87 16.54 14.99 15.49 2.2M
2022-01-24 15.51 16.99 13.34 16.97 5.1M
2022-01-21 18.29 18.83 16.86 17.08 3.7M
2022-01-20 21.22 21.92 19.34 19.44 2.2M
2022-01-19 22.15 22.59 20.70 20.77 1.6M
2022-01-18 22.73 23.32 21.69 21.85 1.8M
2022-01-14 22.55 24.04 22.55 23.97 1.3M
2022-01-13 25.99 26.28 22.98 23.25 1.9M
2022-01-12 25.82 26.18 24.92 25.54 1.5M
2022-01-11 23.77 25.39 23.34 25.30 1.7M
2022-01-10 22.76 24.06 21.41 24.03 3.2M
2022-01-07 25.05 25.50 23.39 23.79 2.5M
2022-01-06 24.53 25.55 23.60 25.00 2.2M
2022-01-05 27.41 28.06 25.06 25.15 2.3M
2022-01-04 29.78 29.80 26.79 28.06 1.6M
2022-01-03 28.25 29.68 28.06 29.52 1.1M