WisdomTree S&P 500 3x Daily Leveraged (3USL)

3USL
🏛️ 德国 →
116.65
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 38.70 38.81 38.43 38.43 0.0M
2022-12-29 37.64 39.18 37.53 39.18 0.0M
2022-12-28 38.97 39.17 37.81 38.05 0.0M
2022-12-27 39.99 40.11 38.67 38.94 0.0M
2022-12-23 38.87 39.16 38.55 38.89 0.0M
2022-12-22 40.56 40.77 38.34 38.34 0.0M
2022-12-21 39.18 40.58 39.18 40.58 0.0M
2022-12-20 37.89 39.00 37.86 38.45 0.0M
2022-12-19 39.87 40.29 38.91 38.91 0.0M
2022-12-16 40.78 40.78 39.48 39.53 0.0M
2022-12-15 43.67 43.67 41.06 41.06 0.0M
2022-12-14 45.36 46.01 45.31 46.01 0.0M
2022-12-13 44.78 47.48 44.78 46.32 0.0M
2022-12-12 42.75 43.52 42.75 43.38 0.0M
2022-12-09 44.09 44.14 43.64 43.98 0.0M
2022-12-08 43.11 44.07 43.11 43.53 0.0M
2022-12-07 43.49 43.53 42.51 42.85 0.0M
2022-12-06 45.40 45.40 43.73 43.79 0.0M
2022-12-05 46.96 47.06 45.89 45.89 0.0M
2022-12-02 47.65 47.65 45.99 47.02 0.0M
2022-12-01 48.54 48.57 47.71 47.90 0.0M
2022-11-30 44.89 44.97 44.26 44.76 0.0M
2022-11-29 45.25 45.33 44.15 44.15 0.0M
2022-11-28 46.11 46.31 45.49 45.60 0.0M
2022-11-25 47.10 47.16 46.80 46.87 0.0M
2022-11-24 47.04 47.34 47.04 47.19 0.0M
2022-11-23 46.51 47.07 46.51 46.87 0.0M
2022-11-22 44.76 45.62 44.50 45.62 0.0M
2022-11-21 44.85 45.20 44.71 44.71 0.0M
2022-11-18 44.18 45.40 44.18 44.87 0.0M
2022-11-17 45.33 45.33 43.31 43.65 0.0M
2022-11-16 46.20 46.20 45.01 45.01 0.0M
2022-11-15 45.42 46.89 45.35 46.75 0.0M
2022-11-14 45.89 46.00 45.48 45.92 0.0M
2022-11-11 46.06 46.10 44.95 44.95 0.0M
2022-11-10 39.98 44.50 39.98 44.50 0.0M
2022-11-09 42.19 42.37 40.83 41.09 0.0M
2022-11-08 41.38 42.99 41.38 42.99 0.0M
2022-11-07 40.34 41.46 40.34 41.09 0.0M
2022-11-04 40.16 41.30 39.57 39.57 0.0M
2022-11-03 41.26 41.26 39.84 40.44 0.0M
2022-11-02 44.31 44.31 43.07 43.07 0.0M
2022-11-01 45.33 45.80 44.00 44.00 0.0M
2022-10-31 44.96 45.32 44.35 44.69 0.0M
2022-10-28 41.13 44.27 41.06 44.03 0.0M
2022-10-27 42.88 43.42 42.56 42.93 0.0M
2022-10-26 42.78 44.22 42.65 44.22 0.0M
2022-10-25 42.45 43.44 41.76 43.44 0.0M
2022-10-24 41.41 42.62 40.44 41.62 0.0M
2022-10-21 38.26 39.35 37.90 39.35 0.0M
2022-10-20 39.13 40.48 39.01 40.08 0.0M
2022-10-19 40.26 40.39 39.40 39.61 0.0M
2022-10-18 40.15 41.17 39.25 39.25 0.0M
2022-10-17 37.52 38.75 37.17 38.74 0.0M
2022-10-14 39.54 40.18 37.32 37.47 0.0M
2022-10-13 36.27 37.53 34.04 37.53 0.1M
2022-10-12 37.16 37.36 36.79 36.86 0.0M
2022-10-11 36.45 37.29 36.36 37.29 0.0M
2022-10-10 37.79 38.66 37.49 37.56 0.0M
2022-10-07 41.06 41.63 38.92 38.92 0.0M
2022-10-06 42.30 42.73 41.53 42.31 0.0M
2022-10-05 41.55 41.58 40.71 41.05 0.0M
2022-10-04 40.33 42.13 40.33 42.09 0.0M
2022-10-03 36.89 38.70 36.50 38.70 0.0M
2022-09-30 38.78 39.27 38.44 39.03 0.0M
2022-09-29 40.43 40.54 38.00 38.52 0.0M
2022-09-28 38.94 40.71 38.24 40.49 0.1M
2022-09-27 40.76 41.25 40.02 40.02 0.0M
2022-09-26 40.09 41.39 39.87 40.43 0.0M
2022-09-23 41.83 41.85 40.42 40.44 0.0M
2022-09-22 42.54 43.47 42.00 42.27 0.0M
2022-09-21 44.89 46.10 44.89 46.10 0.0M
2022-09-20 46.63 46.92 45.05 45.05 0.0M
2022-09-19 44.89 45.14 44.46 45.13 0.0M
2022-09-16 45.54 45.56 44.69 44.73 0.0M
2022-09-15 48.54 48.54 47.29 47.29 0.0M
2022-09-14 48.42 48.42 47.94 48.18 0.0M
2022-09-13 54.71 55.17 49.73 49.73 0.0M
2022-09-12 52.60 54.18 52.60 54.18 0.0M
2022-09-09 51.00 52.69 51.00 52.59 0.0M
2022-09-08 50.16 51.09 49.13 51.09 0.0M
2022-09-07 47.53 48.71 47.31 48.71 0.0M
2022-09-06 48.85 49.24 47.11 48.52 0.0M
2022-09-05 48.90 48.90 48.36 48.59 0.0M
2022-09-02 49.50 51.00 49.25 51.00 0.0M
2022-09-01 48.15 48.27 47.46 48.21 0.0M
2022-08-31 50.94 50.94 49.82 49.82 0.0M
2022-08-30 52.43 53.23 50.12 50.37 0.0M
2022-08-29 52.30 52.30 51.38 52.06 0.0M
2022-08-26 58.86 58.86 55.52 55.52 0.0M
2022-08-25 58.10 58.25 57.61 57.61 0.0M
2022-08-24 56.18 57.04 55.83 57.04 0.0M
2022-08-23 56.55 57.00 55.98 56.53 0.0M
2022-08-22 59.26 59.26 57.76 57.76 0.0M
2022-08-19 61.23 61.23 60.09 60.09 0.0M
2022-08-18 60.72 61.95 60.71 61.95 0.0M
2022-08-17 62.54 62.54 60.87 60.87 0.0M
2022-08-16 61.98 62.44 61.82 62.44 0.0M
2022-08-15 60.65 61.17 60.21 61.17 0.0M
2022-08-12 58.12 59.71 58.12 59.71 0.0M
2022-08-11 58.30 59.50 57.95 58.58 0.0M
2022-08-10 54.66 57.34 54.66 57.34 0.0M
2022-08-09 55.97 56.00 54.50 55.00 0.0M
2022-08-08 56.59 57.34 56.09 56.67 0.0M
2022-08-05 56.17 56.17 55.04 55.04 0.0M
2022-08-04 56.25 57.00 55.88 55.88 0.0M
2022-08-03 54.06 55.95 54.06 55.95 0.0M
2022-08-02 53.86 54.67 53.61 54.67 0.0M
2022-08-01 54.68 55.56 53.94 55.15 0.0M
2022-07-29 53.98 55.11 53.88 54.04 0.0M
2022-07-28 50.82 52.27 50.51 52.27 0.0M
2022-07-27 49.02 49.82 48.81 49.82 0.0M
2022-07-26 48.83 48.94 48.08 48.08 0.0M
2022-07-25 49.06 49.67 48.70 49.36 0.0M
2022-07-22 49.92 50.83 49.39 49.39 0.0M
2022-07-21 48.97 49.41 48.02 49.41 0.0M
2022-07-20 48.23 49.28 47.82 49.27 0.0M
2022-07-19 45.19 47.07 44.63 47.07 0.0M
2022-07-18 46.82 47.23 46.79 46.79 0.0M
2022-07-15 43.79 45.96 43.79 45.96 0.0M
2022-07-14 43.80 43.80 41.94 42.42 0.0M
2022-07-13 45.29 45.29 42.92 43.95 0.0M
2022-07-12 45.46 46.26 45.24 46.26 0.0M
2022-07-11 46.14 46.82 46.00 46.25 0.0M
2022-07-08 46.86 47.68 46.24 47.68 0.0M
2022-07-07 45.46 46.76 45.46 46.76 0.0M
2022-07-06 44.57 45.00 44.24 44.24 0.0M
2022-07-05 43.94 43.98 41.61 41.73 0.0M
2022-07-04 42.88 43.02 42.51 43.01 0.0M
2022-07-01 40.73 42.33 40.73 42.27 0.0M
2022-06-30 41.59 42.01 40.75 41.81 0.1M
2022-06-29 42.82 43.52 42.50 43.25 0.0M
2022-06-28 46.22 46.42 44.87 44.87 0.0M
2022-06-27 46.10 47.03 45.52 46.07 0.0M
2022-06-24 42.97 45.08 42.94 45.08 0.0M
2022-06-23 40.66 42.17 40.53 41.56 0.1M
2022-06-22 39.68 41.96 39.03 41.81 0.2M
2022-06-21 39.97 41.40 39.97 41.32 0.0M
2022-06-20 38.96 39.61 38.96 39.61 0.0M
2022-06-17 38.85 39.65 37.78 38.69 0.1M
2022-06-16 41.71 41.71 38.55 38.59 0.0M
2022-06-15 41.41 42.78 41.40 42.19 0.0M
2022-06-14 43.01 43.01 41.00 41.44 0.0M
2022-06-13 44.09 44.14 41.59 42.43 0.0M
2022-06-10 50.66 50.80 46.58 46.58 0.1M
2022-06-09 53.72 54.65 53.13 53.18 0.0M
2022-06-08 55.06 55.36 54.70 55.36 0.0M
2022-06-07 53.26 54.67 52.69 54.12 0.0M
2022-06-06 54.54 55.52 54.54 54.80 0.0M
2022-06-03 56.04 56.04 53.35 53.84 0.0M
2022-06-02 53.92 54.36 52.75 53.79 0.0M
2022-06-01 55.06 55.86 53.00 53.19 0.0M
2022-05-31 55.10 55.25 54.01 54.24 0.0M
2022-05-30 56.97 57.00 55.94 56.36 0.0M
2022-05-27 51.69 54.45 51.58 54.45 0.0M
2022-05-26 48.86 51.28 48.86 51.28 0.0M
2022-05-25 48.45 48.45 47.24 48.04 0.0M
2022-05-24 46.98 47.48 45.47 45.47 0.0M
2022-05-23 48.33 48.79 47.24 48.79 0.0M
2022-05-20 47.54 48.43 45.96 45.96 0.0M
2022-05-19 47.68 47.68 45.63 47.29 0.0M
2022-05-18 53.88 54.00 50.19 50.19 0.0M
2022-05-17 52.63 54.93 52.37 53.44 0.0M
2022-05-16 51.53 51.97 51.19 51.30 0.0M
2022-05-13 50.08 52.40 49.96 52.40 0.0M
2022-05-12 48.18 49.18 47.19 48.86 0.1M
2022-05-11 51.43 52.86 51.43 52.05 0.0M
2022-05-10 52.11 53.26 50.22 50.22 0.0M
2022-05-09 54.94 54.94 51.62 51.62 0.0M
2022-05-06 56.88 56.88 53.61 55.85 0.0M
2022-05-05 62.92 62.92 57.92 57.92 0.0M
2022-05-04 59.04 59.36 57.48 57.48 0.0M
2022-05-03 58.01 59.32 57.25 59.32 0.0M
2022-05-02 57.75 57.95 56.25 56.54 0.0M
2022-04-29 62.91 62.91 61.06 61.06 0.0M
2022-04-28 61.51 62.47 60.05 61.10 0.0M
2022-04-27 59.49 60.75 58.50 60.75 0.0M
2022-04-26 63.26 63.26 60.06 60.06 0.1M
2022-04-25 60.80 61.27 59.98 60.37 0.0M
2022-04-22 67.42 67.42 64.59 64.59 0.0M
2022-04-21 70.77 72.41 70.77 70.97 0.0M
2022-04-20 69.56 71.44 69.56 70.81 0.0M
2022-04-19 68.31 70.08 67.10 70.08 0.0M
2022-04-14 69.34 69.66 69.02 69.22 0.0M
2022-04-13 68.74 68.89 67.40 68.89 0.0M
2022-04-12 67.33 70.25 67.15 69.97 0.0M
2022-04-11 70.88 70.88 69.09 69.19 0.0M
2022-04-08 72.85 73.17 71.40 72.53 0.0M
2022-04-07 70.98 71.78 70.17 70.17 0.0M
2022-04-06 73.45 73.45 70.17 70.36 0.0M
2022-04-05 75.50 75.83 74.56 74.77 0.0M
2022-04-04 73.69 74.67 73.02 74.67 0.0M
2022-04-01 73.49 73.94 72.41 72.41 0.0M
2022-03-31 75.84 75.91 75.00 75.12 0.0M
2022-03-30 76.70 76.70 75.69 75.85 0.0M
2022-03-29 75.50 76.74 75.45 76.14 0.0M
2022-03-28 73.33 74.20 73.14 73.14 0.0M
2022-03-25 72.53 73.15 71.84 72.52 0.0M
2022-03-24 70.49 71.25 70.38 70.86 0.0M
2022-03-23 71.89 71.89 70.88 70.88 0.0M
2022-03-22 70.07 71.65 70.07 71.50 0.0M
2022-03-21 69.06 70.03 68.86 68.86 0.0M
2022-03-18 66.13 67.95 65.64 67.95 0.0M
2022-03-17 64.93 65.31 63.70 65.31 0.1M
2022-03-16 62.77 64.32 62.63 63.89 0.0M
2022-03-15 56.62 60.54 56.31 60.54 0.0M
2022-03-14 59.97 60.45 58.23 58.38 0.0M
2022-03-11 61.16 63.56 60.77 60.77 0.0M
2022-03-10 61.05 61.05 58.84 58.84 0.0M
2022-03-09 59.27 61.11 59.27 61.03 0.0M
2022-03-08 58.17 60.44 57.50 57.77 0.0M
2022-03-07 61.93 64.53 61.68 61.80 0.0M
2022-03-04 65.00 65.64 62.91 62.91 0.0M
2022-03-03 66.41 67.68 65.43 65.43 0.0M
2022-03-02 62.55 65.94 62.55 65.86 0.0M
2022-03-01 65.93 65.93 63.24 63.24 0.1M
2022-02-28 62.88 65.44 62.76 65.44 0.1M
2022-02-25 59.91 64.41 59.30 64.41 0.1M
2022-02-24 54.87 57.26 53.72 57.26 0.0M
2022-02-23 62.69 63.49 60.48 60.78 0.0M
2022-02-22 60.40 63.83 60.40 62.38 0.0M
2022-02-21 64.81 65.00 61.80 61.80 0.0M
2022-02-18 65.91 65.91 63.66 63.91 0.0M
2022-02-17 68.77 68.77 66.16 66.72 0.0M
2022-02-16 68.33 69.25 67.50 67.67 0.0M
2022-02-15 66.19 69.12 66.19 68.78 0.0M
2022-02-14 66.90 66.96 64.33 66.55 0.0M
2022-02-11 69.63 70.22 69.47 69.64 0.0M
2022-02-10 74.11 74.11 71.50 72.33 0.0M
2022-02-09 71.73 73.60 71.59 73.60 0.0M
2022-02-08 69.56 70.56 68.92 70.56 0.0M
2022-02-07 70.33 70.68 69.44 69.94 0.0M
2022-02-04 71.16 71.16 68.00 69.17 0.0M
2022-02-03 73.44 73.44 71.20 71.53 0.0M
2022-02-02 74.36 75.15 73.38 73.56 0.0M
2022-02-01 71.84 72.38 71.06 72.17 0.0M
2022-01-31 68.64 70.15 67.86 69.99 0.1M
2022-01-28 65.24 65.67 62.09 65.67 0.1M
2022-01-27 63.17 68.65 63.17 67.83 0.1M
2022-01-26 65.52 68.33 65.52 67.66 0.0M
2022-01-25 64.74 66.17 62.91 62.91 0.0M
2022-01-24 67.52 67.92 61.09 61.27 0.0M
2022-01-21 70.07 70.80 67.56 70.30 0.1M
2022-01-20 73.52 75.78 73.10 75.78 0.0M
2022-01-19 73.39 76.25 73.39 74.27 0.0M
2022-01-18 77.60 77.60 75.34 75.34 0.0M
2022-01-17 78.47 79.19 78.47 79.03 0.0M
2022-01-14 78.39 78.90 76.27 77.31 0.0M
2022-01-13 81.12 82.19 81.12 81.58 0.0M
2022-01-12 82.04 83.00 81.83 81.87 0.0M
2022-01-11 80.00 80.97 78.38 80.33 0.0M
2022-01-10 80.64 80.64 75.85 76.64 0.0M
2022-01-07 81.28 81.69 79.47 80.21 0.0M
2022-01-06 81.69 82.19 80.50 81.55 0.0M
2022-01-05 86.30 86.48 85.89 85.89 0.0M
2022-01-04 87.23 87.92 86.18 86.55 0.0M
2022-01-03 85.75 86.34 84.96 85.25 0.0M