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
2023-12-29 63.65 63.76 63.28 63.43 0.0M
2023-12-28 63.41 63.49 63.07 63.36 0.0M
2023-12-27 62.49 63.70 62.49 62.79 0.0M
2023-12-22 62.13 63.14 62.10 62.80 0.0M
2023-12-21 61.85 62.12 61.58 61.88 0.0M
2023-12-20 63.48 63.70 63.13 63.66 0.0M
2023-12-19 62.72 63.19 62.70 63.19 0.0M
2023-12-18 62.09 62.65 62.01 62.65 0.0M
2023-12-15 61.97 62.32 61.73 62.11 0.0M
2023-12-14 62.19 62.40 61.38 61.47 0.0M
2023-12-13 60.02 60.15 59.86 60.08 0.0M
2023-12-12 59.14 59.27 58.91 59.18 0.0M
2023-12-11 58.36 58.69 58.25 58.44 0.0M
2023-12-08 57.40 58.42 57.35 58.01 0.0M
2023-12-07 56.47 57.54 56.24 57.38 0.0M
2023-12-06 57.48 57.73 57.00 57.00 0.0M
2023-12-05 56.45 57.27 56.23 57.07 0.0M
2023-12-04 57.06 57.17 56.17 56.32 0.0M
2023-12-01 56.52 57.00 56.35 56.98 0.0M
2023-11-30 55.93 56.36 55.72 55.72 0.0M
2023-11-29 55.88 56.69 55.83 55.83 0.0M
2023-11-28 55.51 56.04 55.24 56.04 0.0M
2023-11-27 55.64 55.88 55.60 55.88 0.0M
2023-11-24 56.17 56.30 56.00 56.01 0.0M
2023-11-23 56.25 56.36 56.15 56.36 0.0M
2023-11-22 55.53 56.68 55.53 56.31 0.0M
2023-11-21 55.59 55.61 55.03 55.15 0.0M
2023-11-20 54.44 55.20 54.44 55.20 0.0M
2023-11-17 55.01 55.27 54.47 54.47 0.0M
2023-11-16 54.60 54.66 54.04 54.08 0.0M
2023-11-15 54.61 55.20 54.61 54.89 0.0M
2023-11-14 52.23 54.67 52.11 54.56 0.0M
2023-11-13 51.74 52.17 51.74 52.17 0.0M
2023-11-10 50.44 51.14 49.95 50.97 0.0M
2023-11-09 51.10 51.62 50.83 51.20 0.0M
2023-11-08 50.98 51.38 50.95 50.95 0.0M
2023-11-07 50.23 51.27 50.23 51.27 0.0M
2023-11-06 50.35 50.52 50.27 50.35 0.0M
2023-11-03 49.11 50.57 49.00 50.57 0.0M
2023-11-02 47.28 48.94 47.28 48.86 0.0M
2023-11-01 45.31 46.66 45.04 46.28 0.0M
2023-10-31 44.18 44.93 44.18 44.77 0.0M
2023-10-30 44.01 44.39 43.54 44.04 0.0M
2023-10-27 44.48 44.65 43.63 43.95 0.0M
2023-10-26 44.51 45.36 44.49 44.68 0.0M
2023-10-25 46.89 47.23 46.00 46.36 0.0M
2023-10-24 46.64 47.76 46.42 47.22 0.0M
2023-10-23 46.93 47.00 45.73 46.95 0.0M
2023-10-20 48.03 48.45 47.05 47.05 0.0M
2023-10-19 49.87 50.28 49.39 49.77 0.0M
2023-10-18 51.53 51.71 50.89 51.11 0.1M
2023-10-17 51.98 52.23 50.95 52.23 0.0M
2023-10-16 51.12 52.37 50.69 52.26 0.0M
2023-10-13 51.67 52.40 50.94 51.10 0.0M
2023-10-12 52.53 52.73 52.01 52.23 0.0M
2023-10-11 51.57 52.02 51.37 51.43 0.0M
2023-10-10 51.04 52.19 50.85 52.19 0.0M
2023-10-09 48.95 49.86 48.64 49.76 0.0M
2023-10-06 48.21 48.94 47.20 48.94 0.1M
2023-10-05 48.46 48.69 47.56 47.69 0.0M
2023-10-04 46.92 48.14 46.92 47.88 0.0M
2023-10-03 49.87 50.00 47.65 47.65 0.0M
2023-10-02 50.12 50.34 49.20 49.92 0.0M
2023-09-29 50.10 50.75 50.10 50.18 0.0M
2023-09-28 49.43 49.96 48.78 49.96 0.1M
2023-09-27 49.48 49.80 49.10 49.24 0.0M
2023-09-26 50.45 50.45 49.36 49.36 0.0M
2023-09-25 50.64 50.86 49.90 50.79 0.0M
2023-09-22 50.85 51.47 50.80 51.47 0.0M
2023-09-21 53.04 53.04 51.65 51.65 0.0M
2023-09-20 54.70 55.10 54.70 54.78 0.0M
2023-09-19 55.01 55.23 53.85 53.99 0.0M
2023-09-18 55.29 55.32 54.60 55.27 0.0M
2023-09-15 57.50 57.54 55.51 55.53 0.0M
2023-09-14 55.72 56.84 55.72 56.81 0.0M
2023-09-13 55.13 55.73 54.99 55.73 0.0M
2023-09-12 56.04 56.04 55.40 55.60 0.0M
2023-09-11 55.65 56.04 55.39 55.62 0.0M
2023-09-08 55.32 55.66 54.63 55.66 0.0M
2023-09-07 55.14 55.14 54.40 55.08 0.0M
2023-09-06 56.32 56.32 55.30 55.36 0.0M
2023-09-05 56.76 57.32 56.67 57.08 0.0M
2023-09-04 57.19 57.24 56.91 56.91 0.0M
2023-09-01 56.63 57.43 56.63 56.94 0.0M
2023-08-31 56.66 57.28 56.66 57.04 0.0M
2023-08-30 56.02 56.48 55.57 56.30 0.0M
2023-08-29 54.25 55.50 53.90 55.50 0.0M
2023-08-28 53.19 54.19 53.15 53.66 0.0M
2023-08-25 52.17 52.85 51.63 52.65 0.0M
2023-08-24 55.27 55.27 53.07 53.07 0.0M
2023-08-23 52.84 53.72 52.57 53.67 0.0M
2023-08-22 52.57 53.39 52.55 52.80 0.0M
2023-08-21 51.60 52.34 51.46 51.55 0.0M
2023-08-18 51.65 51.75 50.65 51.33 0.0M
2023-08-17 53.18 53.25 52.68 52.68 0.0M
2023-08-16 53.95 54.33 53.73 54.18 0.0M
2023-08-15 55.87 55.89 54.12 54.69 0.0M
2023-08-14 54.74 55.64 54.66 55.46 0.0M
2023-08-11 54.91 55.10 54.41 54.45 0.0M
2023-08-10 55.44 56.53 55.23 55.89 0.0M
2023-08-09 56.57 56.63 55.02 55.02 0.0M
2023-08-08 56.11 56.15 54.89 55.05 0.0M
2023-08-07 55.73 55.96 55.68 55.85 0.0M
2023-08-04 56.80 57.08 55.93 56.73 0.0M
2023-08-03 56.53 56.71 55.61 56.42 0.0M
2023-08-02 57.95 58.33 57.27 57.30 0.0M
2023-08-01 59.53 59.53 59.02 59.02 0.0M
2023-07-31 58.98 59.49 58.87 59.13 0.0M
2023-07-28 58.28 59.25 58.28 59.25 0.0M
2023-07-27 58.85 60.16 58.85 59.68 0.0M
2023-07-26 58.53 58.63 57.90 58.02 0.0M
2023-07-25 58.08 58.43 58.08 58.43 0.0M
2023-07-24 56.89 57.82 56.89 57.82 0.0M
2023-07-21 57.15 57.83 57.09 57.53 0.0M
2023-07-20 57.25 57.70 57.24 57.56 0.0M
2023-07-19 57.42 58.17 57.31 58.05 0.0M
2023-07-18 55.74 56.54 55.70 56.53 0.0M
2023-07-17 55.14 55.84 55.04 55.84 0.0M
2023-07-14 55.52 56.05 55.52 55.91 0.0M
2023-07-13 55.03 55.31 55.03 55.19 0.0M
2023-07-12 54.21 55.50 54.21 55.06 0.0M
2023-07-11 53.31 53.72 53.19 53.52 0.0M
2023-07-10 52.39 53.15 52.39 53.04 0.0M
2023-07-07 53.49 53.80 53.27 53.61 0.0M
2023-07-06 54.63 54.65 53.00 53.16 0.0M
2023-07-05 55.01 55.40 54.56 55.34 0.0M
2023-07-04 55.34 55.41 55.22 55.39 0.0M
2023-07-03 55.22 55.33 55.05 55.22 0.0M
2023-06-30 53.57 54.97 53.57 54.81 0.0M
2023-06-29 52.69 53.18 52.63 53.18 0.0M
2023-06-28 52.20 52.71 52.01 52.71 0.0M
2023-06-27 51.37 51.58 51.00 51.58 0.0M
2023-06-26 51.72 51.72 51.42 51.44 0.0M
2023-06-23 52.22 52.32 51.59 51.79 0.0M
2023-06-22 51.59 52.17 51.36 52.12 0.0M
2023-06-21 52.88 53.12 52.08 52.37 0.0M
2023-06-20 53.33 53.48 52.75 52.84 0.0M
2023-06-19 53.82 54.00 53.53 53.59 0.0M
2023-06-16 54.21 55.15 54.21 54.46 0.0M
2023-06-15 52.91 53.84 52.32 53.84 0.0M
2023-06-14 53.16 53.58 53.09 53.55 0.0M
2023-06-13 52.46 53.15 52.23 53.06 0.0M
2023-06-12 51.34 51.44 51.14 51.30 0.0M
2023-06-09 50.37 51.45 50.37 50.92 0.0M
2023-06-08 49.88 50.22 49.85 50.22 0.0M
2023-06-07 50.66 50.98 50.52 50.57 0.0M
2023-06-06 50.14 50.73 50.14 50.53 0.0M
2023-06-05 50.44 50.85 50.44 50.85 0.0M
2023-06-02 48.62 50.27 48.62 50.27 0.0M
2023-06-01 47.49 47.89 46.97 47.89 0.0M
2023-05-31 47.44 48.00 46.91 46.91 0.0M
2023-05-30 48.46 48.89 47.92 48.04 0.0M
2023-05-29 48.51 48.51 48.27 48.43 0.0M
2023-05-26 46.15 47.88 45.93 47.63 0.0M
2023-05-25 45.76 45.98 45.58 45.71 0.0M
2023-05-24 45.66 45.77 44.63 44.87 0.0M
2023-05-23 47.27 47.34 46.96 47.06 0.0M
2023-05-22 47.10 47.74 47.07 47.49 0.0M
2023-05-19 47.70 47.96 47.09 47.09 0.0M
2023-05-18 46.07 47.23 46.06 47.04 0.0M
2023-05-17 44.57 45.19 44.57 45.08 0.0M
2023-05-16 44.85 45.15 44.76 44.80 0.0M
2023-05-15 45.23 45.33 44.74 44.94 0.0M
2023-05-12 45.11 45.49 44.63 44.63 0.0M
2023-05-11 45.47 45.59 44.33 44.70 0.0M
2023-05-10 44.54 45.29 44.14 44.71 0.0M
2023-05-09 44.67 44.67 44.37 44.59 0.0M
2023-05-08 44.49 44.79 44.37 44.54 0.0M
2023-05-05 42.80 44.44 42.80 44.24 0.0M
2023-05-04 43.27 43.27 42.03 42.38 0.0M
2023-05-03 44.52 44.67 44.12 44.13 0.0M
2023-05-02 46.04 46.04 44.37 44.37 0.0M
2023-04-28 44.64 45.62 44.46 45.31 0.0M
2023-04-27 42.73 43.71 42.73 43.71 0.0M
2023-04-26 43.53 43.53 42.63 43.12 0.0M
2023-04-25 44.47 44.54 44.12 44.12 0.0M
2023-04-24 44.53 45.16 44.53 44.64 0.0M
2023-04-21 45.02 45.13 44.67 44.86 0.0M
2023-04-20 45.47 45.50 44.86 45.11 0.0M
2023-04-19 45.53 45.68 45.08 45.57 0.0M
2023-04-18 45.98 46.33 45.53 45.72 0.0M
2023-04-17 45.56 45.56 45.27 45.27 0.0M
2023-04-14 45.11 45.83 44.97 45.06 0.0M
2023-04-13 44.20 44.47 43.81 44.45 0.0M
2023-04-12 44.67 45.68 44.30 44.38 0.0M
2023-04-11 44.98 45.08 44.60 44.63 0.0M
2023-04-06 44.05 44.22 43.66 43.99 0.0M
2023-04-05 44.44 44.44 43.81 43.97 0.0M
2023-04-04 45.34 45.73 44.40 44.40 0.0M
2023-04-03 44.67 45.36 44.67 44.78 0.0M
2023-03-31 43.19 44.15 43.10 44.15 0.0M
2023-03-30 42.85 43.18 42.78 42.93 0.0M
2023-03-29 41.85 42.18 41.81 42.02 0.0M
2023-03-28 41.57 41.57 40.61 40.91 0.0M
2023-03-27 41.58 42.06 41.19 41.38 0.0M
2023-03-24 40.53 40.53 39.40 40.23 0.0M
2023-03-23 40.49 41.53 39.95 41.25 0.0M
2023-03-22 41.90 42.38 41.90 41.92 0.0M
2023-03-21 41.02 42.00 41.02 41.52 0.0M
2023-03-20 39.35 40.65 38.80 40.29 0.0M
2023-03-17 41.54 41.66 39.87 40.17 0.0M
2023-03-16 39.92 40.84 38.80 40.72 0.0M
2023-03-15 39.83 40.04 37.86 38.53 0.0M
2023-03-14 38.51 40.15 38.31 40.09 0.0M
2023-03-13 39.77 39.90 36.80 38.56 0.0M
2023-03-10 39.70 40.90 39.06 40.63 0.0M
2023-03-09 42.85 43.57 42.52 43.03 0.0M
2023-03-08 42.96 43.08 42.68 42.68 0.0M
2023-03-07 44.51 44.65 43.40 43.40 0.0M
2023-03-06 44.58 45.30 44.34 45.09 0.0M
2023-03-03 42.46 43.71 42.40 43.71 0.0M
2023-03-02 40.63 41.55 40.63 41.31 0.0M
2023-03-01 42.32 42.35 41.43 41.43 0.0M
2023-02-28 42.40 43.02 42.28 42.70 0.0M
2023-02-27 42.83 43.76 42.83 42.91 0.0M
2023-02-24 43.49 43.49 41.86 42.10 0.0M
2023-02-23 43.64 44.59 42.81 42.81 0.0M
2023-02-22 43.28 43.62 42.95 43.20 0.0M
2023-02-21 44.90 44.90 43.55 43.55 0.0M
2023-02-20 45.49 45.56 45.18 45.24 0.0M
2023-02-17 45.39 45.51 44.84 44.84 0.0M
2023-02-16 48.29 48.29 46.44 47.09 0.0M
2023-02-15 46.68 47.32 46.68 47.32 0.0M
2023-02-14 47.32 48.05 46.32 46.32 0.0M
2023-02-13 45.81 47.11 45.81 47.04 0.0M
2023-02-10 45.58 45.75 44.77 45.75 0.0M
2023-02-09 47.82 48.04 46.97 46.97 0.0M
2023-02-08 48.29 48.29 46.94 46.94 0.0M
2023-02-07 46.88 47.09 46.58 47.09 0.0M
2023-02-06 46.95 47.04 46.07 47.04 0.0M
2023-02-03 47.11 48.65 46.83 48.65 0.0M
2023-02-02 46.35 48.35 46.32 48.35 0.0M
2023-02-01 44.75 44.84 44.49 44.49 0.0M
2023-01-31 43.60 44.11 42.67 44.09 0.0M
2023-01-30 44.06 44.28 43.56 44.10 0.0M
2023-01-27 44.15 44.89 44.11 44.89 0.0M
2023-01-26 43.38 43.98 43.11 43.52 0.0M
2023-01-25 42.80 42.80 41.59 41.79 0.0M
2023-01-24 43.26 43.26 42.52 43.11 0.0M
2023-01-23 41.70 43.48 41.63 43.44 0.0M
2023-01-20 40.16 40.81 39.78 40.81 0.0M
2023-01-19 40.63 40.65 39.58 39.64 0.0M
2023-01-18 42.94 43.06 41.83 41.83 0.0M
2023-01-17 42.59 42.99 42.58 42.94 0.0M
2023-01-16 42.87 43.38 42.52 42.91 0.0M
2023-01-13 42.25 42.37 41.52 42.18 0.0M
2023-01-12 42.30 42.86 41.60 42.05 0.0M
2023-01-11 40.85 41.45 40.85 41.44 0.0M
2023-01-10 39.92 40.37 39.50 40.06 0.0M
2023-01-09 40.43 41.69 40.43 41.69 0.0M
2023-01-06 38.50 39.98 38.42 39.98 0.0M
2023-01-05 39.12 39.65 38.29 38.43 0.0M
2023-01-04 39.02 39.87 38.61 39.87 0.0M
2023-01-03 39.79 40.60 38.44 38.44 0.0M
2023-01-02 39.05 40.93 39.05 40.84 0.0M