QuantaShares ETF (DLRTRAC15)

DLRTRAC15
🏛️ 墨西哥 →
18.56
最后更新: 2025-10-03
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 16.60 16.60 16.29 16.32 0.0M
2023-12-28 16.40 16.40 16.26 16.35 0.0M
2023-12-27 16.35 16.35 16.31 16.32 0.0M
2023-12-26 16.45 16.45 16.35 16.35 0.0M
2023-12-22 16.40 16.40 16.32 16.45 0.0M
2023-12-21 16.45 16.45 16.43 16.43 0.0M
2023-12-20 16.42 16.47 16.41 16.47 0.1M
2023-12-19 16.50 16.50 16.40 16.42 0.0M
2023-12-18 16.55 16.62 16.51 16.51 0.4M
2023-12-15 16.53 16.57 16.53 16.55 0.0M
2023-12-14 16.64 16.64 16.53 16.53 0.0M
2023-12-13 16.74 16.76 16.56 16.56 0.1M
2023-12-11 16.74 16.77 16.74 16.77 0.0M
2023-12-08 16.69 16.69 16.69 16.69 0.0M
2023-12-07 16.75 16.80 16.74 16.80 0.0M
2023-12-06 16.70 16.70 16.61 16.64 0.0M
2023-12-05 16.79 16.79 16.73 16.73 0.1M
2023-12-04 16.54 16.82 16.54 16.81 0.0M
2023-12-01 16.54 16.54 16.50 16.50 0.0M
2023-11-30 16.88 16.88 16.68 16.69 0.0M
2023-11-29 16.50 16.55 16.50 16.55 0.2M
2023-11-28 16.45 16.49 16.45 16.48 0.0M
2023-11-27 16.45 16.50 16.45 16.47 0.1M
2023-11-24 16.43 16.47 16.42 16.47 0.0M
2023-11-23 16.51 16.51 16.51 16.51 0.0M
2023-11-22 16.42 16.54 16.42 16.51 0.0M
2023-11-21 16.50 16.54 16.45 16.54 0.2M
2023-11-17 16.52 16.52 16.51 16.51 0.0M
2023-11-16 16.59 16.59 16.53 16.53 0.0M
2023-11-15 16.68 16.68 16.62 16.62 0.0M
2023-11-14 16.70 16.72 16.66 16.65 0.0M
2023-11-13 16.94 16.94 16.89 16.90 0.0M
2023-11-10 17.04 17.04 16.89 16.89 0.0M
2023-11-09 16.78 17.12 16.75 17.05 0.1M
2023-11-08 16.79 16.81 16.77 16.81 0.0M
2023-11-07 16.80 16.83 16.75 16.75 0.0M
2023-11-06 16.78 16.80 16.77 16.79 0.0M
2023-11-03 16.98 16.98 16.58 16.73 0.0M
2023-11-01 17.23 17.23 17.10 17.10 0.0M
2023-10-31 17.29 17.30 17.25 17.25 0.0M
2023-10-30 17.28 17.29 17.26 17.28 0.0M
2023-10-27 17.27 17.35 17.27 17.34 0.0M
2023-10-26 17.50 17.50 17.45 17.39 0.0M
2023-10-25 17.48 17.58 17.48 17.55 0.0M
2023-10-24 17.39 17.53 17.39 17.48 0.0M
2023-10-23 17.46 17.46 17.33 17.39 0.0M
2023-10-20 17.45 17.45 17.45 17.45 0.0M
2023-10-19 17.53 17.53 17.40 17.50 0.0M
2023-10-18 17.35 17.47 17.35 17.47 0.1M
2023-10-17 17.17 17.27 17.12 17.27 0.4M
2023-10-16 17.26 17.26 17.14 17.14 0.0M
2023-10-13 17.26 17.31 17.19 17.26 0.0M
2023-10-12 17.07 17.26 17.07 17.26 0.0M
2023-10-11 17.05 17.08 17.05 17.07 0.0M
2023-10-10 17.35 17.35 17.15 17.15 0.1M
2023-10-09 17.42 17.57 17.42 17.45 0.0M
2023-10-06 17.49 17.49 17.35 17.35 0.0M
2023-10-05 17.26 17.50 17.26 17.41 2.7M
2023-10-04 17.17 17.23 17.17 17.20 0.3M
2023-10-03 16.91 17.18 16.91 17.14 0.3M
2023-10-02 16.71 16.92 16.71 16.92 0.0M
2023-09-29 16.60 16.63 16.60 16.61 0.2M
2023-09-28 16.80 17.00 16.78 16.77 0.2M
2023-09-27 16.78 16.98 16.78 16.88 0.2M
2023-09-26 16.66 16.71 16.66 16.69 0.0M
2023-09-25 16.58 16.61 16.57 16.61 0.0M
2023-09-22 16.32 16.41 16.32 16.39 0.1M
2023-09-21 16.39 16.42 16.39 16.42 0.0M
2023-09-20 16.28 16.28 16.25 16.27 0.0M
2023-09-19 16.35 16.35 16.18 16.18 0.0M
2023-09-18 16.36 16.37 16.35 16.35 0.0M
2023-09-15 16.28 16.32 16.28 16.31 0.0M
2023-09-14 16.33 16.33 16.32 16.33 0.0M
2023-09-13 16.44 16.44 16.27 16.38 0.1M
2023-09-12 16.58 16.58 16.58 16.44 0.0M
2023-09-11 16.78 16.78 16.52 16.51 0.0M
2023-09-08 16.65 16.78 16.65 16.78 0.1M
2023-09-07 16.80 16.80 16.72 16.79 0.1M
2023-09-06 16.67 16.79 16.67 16.79 0.1M
2023-09-05 16.45 16.62 16.45 16.61 0.3M
2023-09-04 16.38 16.38 16.38 16.37 0.0M
2023-09-01 16.22 16.34 16.22 16.31 0.0M
2023-08-31 16.15 16.20 16.12 16.20 0.0M
2023-08-30 16.01 16.01 15.98 15.98 0.0M
2023-08-29 16.08 16.08 16.01 16.01 0.0M
2023-08-28 16.29 16.29 15.96 16.01 0.1M
2023-08-25 15.94 16.01 15.94 15.97 0.1M
2023-08-24 16.03 16.03 16.03 16.03 0.0M
2023-08-23 16.03 16.06 16.02 16.06 0.0M
2023-08-22 16.48 16.48 15.70 16.12 0.1M
2023-08-21 16.23 16.23 16.23 16.20 0.0M
2023-08-18 16.24 16.24 16.22 16.26 0.0M
2023-08-17 16.36 16.36 16.31 16.32 0.0M
2023-08-16 16.29 16.31 16.26 16.31 0.1M
2023-08-15 16.31 16.31 16.29 16.30 0.0M
2023-08-14 16.26 16.26 16.24 16.24 0.0M
2023-08-11 16.18 16.21 16.16 16.18 0.1M
2023-08-10 16.18 16.23 16.11 16.23 0.0M
2023-08-09 16.27 16.28 16.25 16.26 0.0M
2023-08-08 16.30 16.30 16.30 16.28 0.0M
2023-08-07 16.25 16.26 16.24 16.26 0.0M
2023-08-04 16.44 16.44 16.21 16.22 0.0M
2023-08-03 16.38 16.80 16.38 16.44 0.2M
2023-08-02 16.10 16.24 16.10 16.19 0.1M
2023-08-01 16.05 16.07 16.04 16.07 0.0M
2023-07-31 15.92 15.94 15.91 15.94 4.3M
2023-07-28 15.90 16.11 15.86 15.89 0.1M
2023-07-27 15.98 16.05 15.92 16.05 0.1M
2023-07-26 16.05 16.10 16.00 16.06 0.1M
2023-07-25 16.10 16.12 16.09 16.10 0.0M
2023-07-24 16.15 16.15 16.03 16.04 0.0M
2023-07-21 16.09 16.15 16.09 16.15 0.0M
2023-07-20 16.02 16.30 16.02 16.09 0.0M
2023-07-19 15.96 15.98 15.95 15.95 0.0M
2023-07-18 15.94 15.97 15.93 15.96 0.1M
2023-07-17 16.05 16.05 15.94 15.94 0.0M
2023-07-14 16.05 16.05 15.93 15.92 0.0M
2023-07-13 16.13 16.38 16.01 16.02 0.0M
2023-07-12 16.21 16.21 15.99 16.07 0.1M
2023-07-11 16.26 16.27 16.24 16.24 0.0M
2023-07-10 16.25 16.25 16.21 16.21 0.0M
2023-07-07 16.28 16.28 16.25 16.43 0.0M
2023-07-06 16.32 16.50 16.32 16.39 0.0M
2023-07-05 16.16 16.18 16.15 16.19 0.0M
2023-07-04 16.20 16.20 16.16 16.19 0.5M
2023-07-03 16.22 16.22 16.20 16.20 0.0M
2023-06-30 16.24 16.29 16.24 16.27 0.0M
2023-06-29 16.25 16.27 16.24 16.25 0.0M
2023-06-28 16.24 16.24 16.23 16.23 0.0M
2023-06-27 16.22 16.25 16.16 16.24 0.0M
2023-06-26 16.27 16.28 16.27 16.27 0.1M
2023-06-23 16.31 16.32 16.28 16.32 0.0M
2023-06-22 16.29 16.32 16.29 16.32 0.1M
2023-06-21 16.30 16.30 16.25 16.25 0.0M
2023-06-20 16.30 16.36 16.30 16.37 0.0M
2023-06-19 16.23 16.24 16.23 16.23 0.0M
2023-06-16 16.22 16.24 16.18 16.18 0.0M
2023-06-15 16.40 16.75 16.27 16.27 0.0M
2023-06-14 16.33 16.33 16.24 16.25 0.0M
2023-06-13 16.40 16.44 16.33 16.37 0.1M
2023-06-12 16.46 16.46 16.40 16.40 0.0M
2023-06-09 16.47 16.60 16.38 16.60 0.0M
2023-06-08 16.50 16.55 16.49 16.52 0.0M
2023-06-07 16.48 16.50 16.45 16.50 0.0M
2023-06-06 16.57 16.57 16.50 16.50 0.1M
2023-06-05 16.64 16.64 16.59 16.60 0.0M
2023-06-02 16.60 16.67 16.56 16.67 0.0M
2023-06-01 16.65 16.70 16.60 16.63 0.0M
2023-05-31 16.77 16.86 16.73 16.81 0.9M
2023-05-30 16.76 16.80 16.74 16.76 0.0M
2023-05-29 16.80 16.80 16.68 16.71 0.0M
2023-05-26 16.85 16.85 16.74 16.74 0.0M
2023-05-25 16.94 16.94 16.90 16.94 0.1M
2023-05-24 16.90 16.93 16.89 16.92 0.1M
2023-05-23 17.04 17.10 17.04 17.06 0.2M
2023-05-22 16.99 16.99 16.94 16.96 0.2M
2023-05-19 16.80 16.84 16.78 16.83 0.4M
2023-05-18 16.83 16.85 16.78 16.81 0.1M
2023-05-17 16.62 16.70 16.62 16.70 0.0M
2023-05-16 16.61 16.61 16.56 16.58 0.0M
2023-05-15 16.68 16.68 16.56 16.56 0.2M
2023-05-12 16.69 16.72 16.67 16.68 1.2M
2023-05-11 16.79 16.81 16.68 16.68 0.1M
2023-05-10 16.81 16.81 16.67 16.68 0.4M
2023-05-09 16.85 16.86 16.83 16.85 0.0M
2023-05-08 16.87 16.92 16.85 16.85 0.0M
2023-05-05 16.94 16.94 16.82 16.90 0.0M
2023-05-04 16.97 17.05 16.70 16.98 0.0M
2023-05-03 17.00 17.00 16.66 16.97 0.0M
2023-05-02 16.99 17.12 16.99 17.01 0.0M
2023-04-28 17.05 17.06 17.03 17.03 0.0M
2023-04-27 17.14 17.14 17.10 17.09 0.6M
2023-04-26 17.15 17.19 17.11 17.17 0.1M
2023-04-25 17.00 17.18 17.00 17.15 0.1M
2023-04-24 17.11 17.11 17.00 17.01 0.0M
2023-04-21 17.02 17.04 17.02 17.04 0.4M
2023-04-20 17.10 17.11 17.04 17.05 0.0M
2023-04-19 17.13 17.13 17.07 17.08 0.1M
2023-04-18 17.09 17.12 17.05 17.08 0.5M
2023-04-17 17.15 17.18 17.11 17.11 0.7M
2023-04-14 17.09 17.11 17.05 17.07 0.0M
2023-04-13 17.09 17.11 17.00 17.05 0.3M
2023-04-12 17.09 17.11 17.09 17.12 0.0M
2023-04-11 17.14 17.24 17.14 17.21 0.0M
2023-04-10 17.19 17.37 17.16 17.16 0.0M
2023-04-05 17.34 17.34 17.33 17.31 1.4M
2023-04-04 17.07 17.39 17.05 17.12 0.0M
2023-04-03 17.10 17.10 17.10 17.10 0.0M
2023-03-31 17.05 17.05 17.04 17.03 0.0M
2023-03-30 17.10 17.21 17.10 17.12 0.0M
2023-03-29 17.25 17.25 17.10 17.08 0.0M
2023-03-28 17.41 17.41 17.25 17.26 0.0M
2023-03-27 17.38 17.38 17.38 17.38 0.0M
2023-03-24 17.56 17.56 17.56 17.50 0.0M
2023-03-23 17.60 17.60 17.60 17.60 0.0M
2023-03-22 17.52 17.52 17.33 17.51 0.0M
2023-03-21 17.79 17.79 17.45 17.59 0.0M
2023-03-17 17.80 17.80 17.80 17.85 0.0M
2023-03-16 18.00 18.00 18.00 17.71 0.0M
2023-03-15 17.78 17.99 17.76 17.98 0.0M
2023-03-14 17.82 17.82 17.60 17.58 0.0M
2023-03-13 17.65 17.85 17.65 17.82 0.2M
2023-03-10 17.20 17.36 17.20 17.42 0.0M
2023-03-09 17.00 17.03 17.00 17.00 0.0M
2023-03-08 17.11 17.11 16.90 16.94 0.0M
2023-03-07 17.27 17.53 17.09 17.11 0.0M
2023-03-06 16.95 17.30 16.95 17.00 0.0M
2023-03-03 17.05 17.05 16.90 16.95 0.0M
2023-03-02 17.10 17.10 17.06 17.06 0.0M
2023-03-01 17.26 17.26 17.04 17.09 0.0M
2023-02-28 17.30 17.34 17.25 17.26 0.0M
2023-02-27 17.35 17.35 17.31 17.29 0.0M
2023-02-24 17.35 17.45 17.25 17.35 0.0M
2023-02-23 17.29 17.37 17.29 17.30 0.0M
2023-02-22 17.32 17.32 17.32 17.32 0.0M
2023-02-21 17.39 17.50 17.25 17.35 0.0M
2023-02-20 17.37 17.86 17.37 17.33 0.0M
2023-02-17 17.42 17.63 17.29 17.34 0.0M
2023-02-16 17.52 17.64 17.42 17.41 0.0M
2023-02-15 17.56 17.56 17.56 17.49 0.0M
2023-02-14 17.54 17.54 17.45 17.45 0.0M
2023-02-13 17.64 17.66 17.58 17.54 0.0M
2023-02-10 17.65 17.89 17.65 17.61 0.0M
2023-02-09 17.60 17.85 17.60 17.85 0.9M
2023-02-08 17.86 17.86 17.82 17.84 0.0M
2023-02-07 17.80 18.03 17.62 17.80 0.0M
2023-02-03 17.83 17.83 17.75 17.83 0.0M
2023-02-02 17.62 17.65 17.50 17.50 0.1M
2023-02-01 17.73 17.73 17.60 17.58 0.0M
2023-01-31 17.89 17.89 17.73 17.73 0.0M
2023-01-30 17.69 17.70 17.66 17.66 0.0M
2023-01-27 17.68 17.70 17.66 17.69 0.0M
2023-01-26 17.74 17.74 17.70 17.70 0.1M
2023-01-25 17.70 17.73 17.70 17.72 0.0M
2023-01-24 17.54 17.78 17.54 17.73 0.1M
2023-01-23 17.76 17.77 17.70 17.74 0.1M
2023-01-20 17.81 17.83 17.75 17.78 0.1M
2023-01-19 17.84 17.95 17.84 17.88 0.0M
2023-01-18 17.54 17.75 17.53 17.74 0.1M
2023-01-17 17.88 17.97 17.60 17.63 0.1M
2023-01-16 17.73 17.73 17.69 17.71 0.0M
2023-01-13 17.80 17.87 17.65 17.66 0.1M
2023-01-12 18.00 18.00 17.74 17.74 0.1M
2023-01-11 17.98 17.98 17.85 17.87 0.3M
2023-01-10 18.04 18.04 17.95 17.95 0.2M
2023-01-09 18.20 18.20 18.01 18.02 0.1M
2023-01-06 18.09 18.09 18.01 18.03 0.5M
2023-01-05 18.22 18.22 18.21 18.18 0.1M
2023-01-04 18.24 18.24 18.20 18.22 0.0M
2023-01-03 18.32 18.32 18.31 18.32 0.0M
2023-01-02 18.34 18.34 18.34 18.34 0.0M