WisdomTree NASDAQ 100 5x Daily Leveraged (LQS5)

LQS5
🏛️ 德国 →
31.54
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
2024-12-30 34.89 35.03 33.15 33.37 0.0M
2024-12-27 35.05 36.32 34.30 34.89 0.0M
2024-12-23 35.29 35.48 34.75 35.05 0.0M
2024-12-20 31.42 32.11 30.38 32.11 0.0M
2024-12-19 34.60 35.35 34.60 34.65 0.0M
2024-12-18 41.27 41.63 40.51 41.20 0.0M
2024-12-17 41.26 41.76 40.28 40.28 0.0M
2024-12-16 39.09 41.03 39.09 41.03 0.0M
2024-12-13 38.78 39.40 38.78 38.80 0.0M
2024-12-12 38.73 38.73 38.15 38.25 0.0M
2024-12-11 36.04 38.86 36.04 38.86 0.0M
2024-12-10 36.18 37.51 36.18 36.44 0.0M
2024-12-09 38.02 38.02 36.30 36.34 0.0M
2024-12-06 36.67 37.60 36.12 37.60 0.0M
2024-12-05 36.52 36.77 36.52 36.67 0.0M
2024-12-04 35.48 36.51 35.44 36.34 0.0M
2024-12-03 34.51 34.51 34.08 34.46 0.0M
2024-12-02 32.49 34.30 32.49 34.30 0.0M
2024-11-29 31.84 32.41 31.67 32.41 0.0M
2024-11-28 31.62 31.79 31.62 31.79 0.0M
2024-11-27 32.36 32.36 30.48 30.62 0.0M
2024-11-26 31.94 32.56 31.94 32.56 0.0M
2024-11-25 32.60 32.63 32.13 32.13 0.0M
2024-11-22 31.51 31.78 31.42 31.42 0.0M
2024-11-21 30.40 31.08 29.99 31.08 0.0M
2024-11-20 30.27 31.19 28.94 29.50 0.0M
2024-11-19 30.23 30.27 28.94 30.27 0.0M
2024-11-18 29.67 29.82 29.00 29.00 0.0M
2024-11-15 31.56 31.90 29.55 29.55 0.0M
2024-11-14 34.10 34.48 33.88 33.88 0.0M
2024-11-13 33.83 34.19 33.74 34.19 0.0M
2024-11-12 34.34 34.71 33.98 34.21 0.0M
2024-11-11 34.91 35.11 34.04 34.29 0.0M
2024-11-08 34.29 34.29 33.59 34.16 0.0M
2024-11-07 31.68 33.48 31.68 33.48 0.0M
2024-11-06 30.35 30.93 30.13 30.93 0.0M
2024-11-05 26.11 27.35 26.11 27.35 0.0M
2024-11-04 26.47 26.47 26.22 26.26 0.0M
2024-11-01 26.06 27.03 26.06 27.02 0.0M
2024-10-31 25.98 26.00 25.96 26.00 0.0M
2024-10-30 30.90 30.90 30.02 30.02 0.0M
2024-10-29 29.18 29.77 28.96 29.77 0.0M
2024-10-28 29.97 29.97 29.29 29.29 0.0M
2024-10-25 28.31 29.97 28.31 29.97 0.0M
2024-10-24 28.05 28.58 28.00 28.00 0.0M
2024-10-23 29.32 29.36 28.04 28.04 0.0M
2024-10-22 28.80 29.01 28.29 29.01 0.0M
2024-10-21 28.63 28.63 28.18 28.28 0.0M
2024-10-18 28.75 29.16 28.75 29.16 0.0M
2024-10-17 28.59 29.21 28.59 28.85 0.0M
2024-10-15 29.81 29.85 29.79 29.79 0.0M
2024-10-14 28.53 29.46 28.53 29.46 0.0M
2024-10-11 28.47 28.65 28.18 28.51 0.0M
2024-10-09 27.17 27.50 27.17 27.50 0.0M
2024-10-08 26.14 26.14 26.14 26.14 0.0M
2024-10-07 26.88 26.88 26.23 26.67 0.0M
2024-10-04 25.51 26.33 25.51 26.33 0.0M
2024-10-03 25.31 25.78 24.92 25.78 0.0M
2024-10-01 27.02 27.44 27.02 27.44 0.0M
2024-09-30 26.54 26.65 26.22 26.65 0.0M
2024-09-27 27.78 27.78 27.03 27.03 0.0M
2024-09-26 28.42 28.57 28.42 28.57 0.0M
2024-09-25 25.76 26.77 25.76 26.77 0.0M
2024-09-24 26.31 26.31 25.87 26.19 0.0M
2024-09-23 25.77 26.13 25.77 26.13 0.0M
2024-09-20 25.60 25.65 25.06 25.06 0.0M
2024-09-18 23.88 23.88 23.39 23.39 0.0M
2024-09-17 23.69 24.29 23.69 24.09 0.0M
2024-09-16 23.94 23.94 23.20 23.20 0.0M
2024-09-13 24.02 24.02 24.02 24.02 0.0M
2024-09-11 20.24 20.32 19.73 19.78 0.0M
2024-09-10 19.29 20.13 19.29 20.13 0.0M
2024-09-09 19.10 19.51 19.10 19.19 0.0M
2024-09-06 19.87 20.09 18.76 18.76 0.0M
2024-09-05 21.00 21.59 21.00 21.59 0.0M
2024-09-04 20.87 21.51 20.85 21.51 0.0M
2024-09-03 25.42 25.42 22.98 22.98 0.0M
2024-09-02 25.12 25.70 25.12 25.70 0.0M
2024-08-30 25.04 25.05 24.63 24.63 0.0M
2024-08-29 23.79 25.63 23.79 25.63 0.0M
2024-08-28 25.63 25.82 24.01 24.01 0.0M
2024-08-27 25.32 25.32 24.98 25.31 0.0M
2024-08-26 26.43 26.53 26.41 26.41 0.0M
2024-08-22 27.59 28.18 27.33 28.18 0.0M
2024-08-21 26.94 27.21 26.94 27.21 0.0M
2024-08-19 25.65 26.11 25.64 26.11 0.0M
2024-08-16 26.01 26.01 25.48 25.48 0.0M
2024-08-15 23.18 23.70 23.01 23.70 0.0M
2024-08-14 22.88 22.97 22.45 22.97 0.0M
2024-08-13 21.08 21.08 20.65 20.65 0.0M
2024-08-12 20.46 21.12 20.46 21.12 0.0M
2024-08-09 19.80 20.21 19.80 19.89 0.0M
2024-08-08 19.26 19.26 19.26 19.26 0.0M
2024-08-07 18.83 18.90 18.83 18.90 0.0M
2024-08-06 18.22 18.56 18.22 18.56 0.0M
2024-08-02 27.00 27.00 27.00 27.00 0.0M
2024-08-01 27.64 27.64 27.64 27.64 0.0M
2024-07-31 24.99 25.11 24.99 25.11 0.0M
2024-07-30 25.17 25.46 25.17 25.46 0.0M
2024-07-29 25.31 25.66 25.31 25.66 0.0M
2024-07-26 24.96 25.05 24.42 24.42 0.0M
2024-07-25 24.56 25.16 24.56 25.16 0.0M
2024-07-23 30.54 31.73 30.32 31.73 0.0M
2024-07-22 29.63 30.27 29.63 30.27 0.0M
2024-07-19 30.12 30.43 30.12 30.13 0.0M
2024-07-18 29.93 29.93 29.93 29.93 0.0M
2024-07-17 34.97 34.97 34.92 34.92 0.0M
2024-07-16 36.36 36.69 35.95 35.95 0.0M
2024-07-15 36.57 37.27 36.57 37.27 0.0M
2024-07-11 39.46 39.57 39.34 39.34 0.0M
2024-07-10 37.92 38.45 37.92 38.45 0.0M
2024-07-09 37.93 38.19 37.84 37.84 0.0M
2024-07-08 36.93 37.46 36.93 37.46 0.0M
2024-07-05 35.11 36.67 35.11 36.67 0.0M
2024-07-04 35.28 35.37 35.07 35.11 0.0M
2024-07-02 31.93 31.93 31.84 31.84 0.0M
2024-07-01 32.24 32.24 31.93 31.93 0.0M
2024-06-27 32.12 32.59 32.06 32.06 0.0M
2024-06-26 32.48 32.53 32.21 32.21 0.0M
2024-06-25 31.12 31.94 31.12 31.94 0.0M
2024-06-24 32.54 32.54 31.74 31.74 0.0M
2024-06-21 32.42 32.80 32.30 32.53 0.0M
2024-06-20 35.07 35.20 34.09 34.09 0.0M
2024-06-19 34.31 34.41 34.31 34.41 0.0M
2024-06-17 32.40 32.59 32.01 32.59 0.0M
2024-06-14 31.65 31.67 30.87 31.67 0.0M
2024-06-11 27.51 27.74 27.18 27.74 0.0M
2024-06-10 26.87 27.75 26.87 27.57 0.0M
2024-06-07 27.21 27.27 26.97 27.27 0.0M
2024-06-06 27.14 27.23 26.94 26.94 0.0M
2024-06-04 23.95 23.95 23.73 23.86 0.0M
2024-05-30 24.95 25.14 24.63 24.63 0.0M
2024-05-29 25.87 25.87 25.53 25.72 0.0M
2024-05-28 26.32 26.46 26.21 26.46 0.0M
2024-05-27 25.94 26.29 25.91 26.29 0.0M
2024-05-24 26.38 26.38 26.18 26.18 0.0M
2024-05-23 26.25 26.25 26.25 26.25 0.0M
2024-05-22 25.45 25.72 25.45 25.72 0.0M
2024-05-21 25.04 25.10 25.04 25.05 0.0M
2024-05-20 24.50 25.19 24.50 25.19 0.0M
2024-05-17 24.58 24.75 24.44 24.44 0.0M
2024-05-15 23.12 23.12 23.12 23.12 0.0M
2024-05-14 22.35 22.55 22.35 22.55 0.0M
2024-05-13 21.97 22.45 21.97 22.28 0.0M
2024-05-10 22.10 22.45 21.97 21.97 0.0M
2024-05-09 21.68 22.10 21.61 22.10 0.0M
2024-05-08 22.01 22.01 21.81 21.90 0.0M