NYLI U.S. Large Cap R&D Leaders ETF (LRND)

LRND
🏛️ 美国 →
39.43
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
2022-12-29 19.95 19.95 19.95 19.95 0.0M
2022-12-27 19.75 19.75 19.75 19.75 0.0M
2022-12-23 19.94 19.94 19.94 19.94 0.0M
2022-12-22 19.90 19.90 19.90 19.90 0.0M
2022-12-21 20.27 20.27 20.27 20.27 0.0M
2022-12-20 20.00 20.00 20.00 20.00 0.0M
2022-12-19 19.94 19.94 19.94 19.94 0.0M
2022-12-14 21.44 21.44 21.21 21.21 0.0M
2022-12-13 21.25 21.25 21.25 21.25 0.0M
2022-12-12 21.00 21.00 21.00 21.00 0.0M
2022-12-09 20.87 20.87 20.74 20.74 0.0M
2022-12-06 20.72 20.72 20.72 20.72 0.0M
2022-12-05 21.15 21.15 21.15 21.15 0.0M
2022-12-02 21.32 21.49 21.32 21.49 0.0M
2022-11-29 20.68 20.68 20.68 20.68 0.0M
2022-11-28 20.87 20.87 20.80 20.80 0.0M
2022-11-25 21.08 21.08 21.08 21.08 0.0M
2022-11-23 21.11 21.14 21.11 21.14 0.0M
2022-11-22 20.87 21.01 20.87 21.01 0.0M
2022-11-21 20.69 20.74 20.69 20.72 0.0M
2022-11-18 21.02 21.02 20.63 20.63 0.0M
2022-11-17 20.76 20.76 20.45 20.45 0.0M
2022-11-15 21.20 21.20 21.20 21.20 0.0M
2022-11-14 21.19 21.19 20.99 20.99 0.0M
2022-11-10 20.52 20.80 20.52 20.80 0.0M
2022-11-09 19.61 19.61 19.61 19.61 0.0M
2022-11-08 20.04 20.04 19.97 19.97 0.0M
2022-11-07 19.65 19.84 19.65 19.84 0.0M
2022-11-04 19.57 19.57 19.57 19.57 0.0M
2022-11-03 19.30 19.30 19.30 19.30 0.0M
2022-11-02 19.58 19.58 19.58 19.58 0.0M
2022-11-01 20.14 20.14 20.14 20.14 0.0M
2022-10-31 20.37 20.37 20.28 20.28 0.0M
2022-10-27 20.00 20.00 20.00 20.00 0.0M
2022-10-26 20.43 20.61 20.40 20.41 0.0M
2022-10-25 20.65 20.78 20.65 20.73 0.0M
2022-10-21 20.06 20.17 20.06 20.17 0.0M
2022-10-20 19.77 19.77 19.65 19.66 0.0M
2022-10-19 19.72 19.79 19.63 19.67 0.0M
2022-10-14 19.16 19.27 19.10 19.10 0.0M
2022-10-13 19.56 19.56 19.56 19.56 0.0M
2022-10-11 19.13 19.13 19.13 19.13 0.0M
2022-10-07 19.50 19.50 19.50 19.50 0.0M
2022-10-05 20.32 20.32 20.32 20.32 0.0M
2022-10-04 20.31 20.31 20.31 20.31 0.0M
2022-10-03 19.64 19.64 19.64 19.64 0.0M
2022-09-30 19.20 19.20 19.20 19.20 0.0M
2022-09-29 19.50 19.50 19.50 19.50 0.0M
2022-09-28 20.03 20.03 20.03 20.03 0.0M
2022-09-27 19.59 19.59 19.52 19.55 0.0M
2022-09-26 19.56 19.56 19.56 19.56 0.0M
2022-09-23 19.68 19.68 19.68 19.68 0.0M
2022-09-22 20.06 20.06 20.06 20.06 0.0M
2022-09-21 20.56 20.56 20.12 20.14 0.0M
2022-09-20 20.46 20.46 20.46 20.46 0.0M
2022-09-16 20.73 20.73 20.73 20.73 0.0M
2022-09-15 20.94 20.94 20.94 20.94 0.0M
2022-09-13 21.05 21.05 21.05 21.05 0.0M
2022-09-01 21.34 21.34 21.34 21.34 0.0M
2022-08-30 21.39 21.39 21.39 21.39 0.0M
2022-08-29 21.63 21.63 21.63 21.63 0.0M
2022-08-26 21.85 21.85 21.85 21.85 0.0M
2022-08-22 22.32 22.32 22.32 22.32 0.0M
2022-08-19 22.92 22.92 22.92 22.92 0.0M
2022-08-18 23.25 23.25 23.25 23.25 0.0M
2022-08-17 23.22 23.22 23.22 23.22 0.0M
2022-08-15 23.52 23.52 23.52 23.52 0.0M
2022-08-12 23.42 23.42 23.42 23.42 0.0M
2022-08-10 23.11 23.11 23.11 23.11 0.0M
2022-08-09 22.53 22.53 22.53 22.53 0.0M
2022-08-08 22.82 22.82 22.82 22.82 0.0M
2022-08-05 22.80 22.80 22.80 22.80 0.0M
2022-08-04 22.90 22.90 22.90 22.90 0.0M
2022-08-02 22.35 22.35 22.35 22.35 0.0M
2022-08-01 22.38 22.38 22.38 22.38 0.0M
2022-07-28 22.16 22.16 22.16 22.16 0.0M
2022-07-26 21.33 21.33 21.33 21.33 0.0M
2022-07-25 21.65 21.65 21.65 21.65 0.0M
2022-07-22 21.71 21.71 21.71 21.71 0.0M
2022-07-21 21.96 22.15 21.96 22.15 0.0M
2022-07-20 21.95 21.97 21.94 21.94 0.0M
2022-07-19 21.67 21.68 21.67 21.68 0.0M
2022-07-18 21.76 21.76 21.09 21.09 0.0M
2022-07-15 21.26 21.26 21.26 21.26 0.0M
2022-07-05 21.01 21.04 21.01 21.04 0.0M
2022-06-30 20.65 20.65 20.65 20.65 0.0M
2022-06-28 20.90 20.90 20.90 20.90 0.0M
2022-06-24 21.56 21.56 21.56 21.56 0.0M
2022-06-22 20.63 20.63 20.63 20.63 0.0M
2022-06-16 19.97 19.97 19.97 19.97 0.0M
2022-06-14 20.29 20.29 20.29 20.29 0.0M
2022-06-09 21.88 21.88 21.88 21.88 0.0M
2022-06-08 22.48 22.48 22.48 22.48 0.0M
2022-06-07 22.70 22.70 22.70 22.70 0.0M
2022-06-06 22.49 22.49 22.49 22.49 0.0M
2022-06-03 22.42 22.42 22.42 22.42 0.0M
2022-06-01 22.44 22.44 22.44 22.44 0.0M
2022-05-27 22.59 22.59 22.59 22.59 0.0M
2022-05-26 22.03 22.03 22.03 22.03 0.0M
2022-05-16 21.84 21.84 21.84 21.84 0.0M
2022-04-25 23.07 23.07 23.07 23.07 0.0M
2022-04-20 24.18 24.18 24.18 24.18 0.0M
2022-04-14 24.03 24.03 24.03 24.03 0.0M
2022-04-13 24.39 24.39 24.39 24.39 0.0M
2022-04-07 24.98 24.98 24.83 24.83 0.0M
2022-04-01 25.17 25.17 25.17 25.17 0.0M
2022-03-30 25.56 25.56 25.56 25.56 0.0M
2022-03-28 25.48 25.48 25.48 25.48 0.0M
2022-03-24 25.21 25.21 25.21 25.21 0.0M
2022-03-23 24.98 24.98 24.79 24.79 0.0M
2022-03-22 25.05 25.05 25.05 25.05 0.0M
2022-03-18 24.79 24.79 24.79 24.79 0.0M
2022-03-15 23.60 23.60 23.60 23.60 0.0M
2022-03-10 23.59 23.59 23.59 23.59 0.0M
2022-03-09 23.64 23.64 23.64 23.64 0.0M
2022-03-04 23.94 23.94 23.85 23.85 0.0M
2022-03-03 24.05 24.05 24.05 24.05 0.0M
2022-02-28 24.04 24.18 24.04 24.18 0.0M
2022-02-18 23.94 23.94 23.94 23.94 0.0M
2022-02-17 24.21 24.21 24.21 24.21 0.0M
2022-02-16 24.78 24.78 24.78 24.78 0.0M
2022-02-15 24.76 24.76 24.76 24.76 0.0M
2022-02-14 24.30 24.30 24.30 24.30 0.0M
2022-02-11 24.41 24.41 24.41 24.41 0.0M
2022-02-10 24.94 24.94 24.94 24.94 0.0M
2022-02-08 25.02 25.02 25.02 25.02 0.2M