WisdomTree S&P 500 5x Daily Leveraged (5LUS)

5LUS
🏛️ 德国 →
34.63
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
2024-12-30 36.00 36.00 32.26 32.26 0.0M
2024-12-27 35.50 37.00 33.17 33.86 0.0M
2024-12-23 34.09 34.09 33.04 33.39 0.0M
2024-12-20 31.39 34.00 29.99 34.00 0.0M
2024-12-19 32.10 33.14 32.10 32.86 0.0M
2024-12-18 35.50 39.00 35.50 37.60 0.0M
2024-12-17 37.40 37.58 36.90 37.42 0.0M
2024-12-16 37.12 37.78 37.12 37.77 0.0M
2024-12-13 37.81 38.09 36.93 37.30 0.0M
2024-12-12 37.97 38.22 37.60 37.96 0.0M
2024-12-11 37.03 38.38 37.03 38.38 0.0M
2024-12-10 37.28 37.53 37.15 37.46 0.0M
2024-12-09 38.40 38.40 37.51 37.51 0.0M
2024-12-06 37.88 38.58 37.78 38.41 0.0M
2024-12-05 38.22 38.35 38.09 38.20 0.0M
2024-12-04 37.65 38.07 37.60 38.04 0.0M
2024-12-03 37.48 37.48 37.10 37.13 0.0M
2024-12-02 36.84 37.62 36.77 37.47 0.0M
2024-11-29 36.29 36.97 36.20 36.81 0.0M
2024-11-28 36.06 36.31 36.06 36.27 0.0M
2024-11-27 36.54 36.54 35.75 35.78 0.0M
2024-11-26 35.68 36.47 35.61 36.47 0.0M
2024-11-25 36.12 36.32 35.79 35.79 0.0M
2024-11-22 34.80 35.47 34.33 35.23 0.0M
2024-11-21 33.43 34.60 33.00 34.36 0.0M
2024-11-20 33.91 34.05 32.47 32.47 0.0M
2024-11-19 33.38 33.38 31.94 33.32 0.0M
2024-11-18 32.90 33.39 32.40 33.39 0.0M
2024-11-15 33.78 34.10 32.76 32.76 0.0M
2024-11-14 36.11 36.63 35.72 35.79 0.0M
2024-11-13 35.39 36.26 35.30 36.26 0.0M
2024-11-12 36.10 36.46 35.82 35.95 0.0M
2024-11-11 36.37 36.87 36.37 36.38 0.0M
2024-11-08 35.14 35.85 34.74 35.74 0.0M
2024-11-07 33.82 34.62 33.82 34.62 0.0M
2024-11-06 32.86 33.55 32.62 33.09 0.0M
2024-11-05 30.24 30.24 28.21 29.19 0.0M
2024-11-04 28.41 28.50 27.93 28.07 0.0M
2024-11-01 28.22 29.30 28.22 29.14 0.0M
2024-10-31 29.81 30.33 28.44 28.64 0.0M
2024-10-30 31.91 31.91 30.93 31.62 0.0M
2024-10-29 31.34 31.41 30.81 31.41 0.0M
2024-10-28 31.69 31.71 31.36 31.36 0.0M
2024-10-25 30.26 32.08 30.26 31.73 0.0M
2024-10-24 31.13 31.54 30.85 30.85 0.0M
2024-10-23 32.12 32.31 31.09 31.09 0.0M
2024-10-22 31.91 31.91 31.47 31.86 0.0M
2024-10-21 32.31 32.41 31.43 31.43 0.0M
2024-10-18 32.08 32.40 32.08 32.34 0.0M
2024-10-17 32.03 32.49 32.03 32.37 0.0M
2024-10-16 31.28 31.56 31.28 31.39 0.0M
2024-10-15 32.48 32.48 31.32 31.91 0.0M
2024-10-14 30.94 32.18 30.88 31.93 0.0M
2024-10-11 30.18 31.18 30.00 30.96 0.0M
2024-10-10 30.42 30.42 30.17 30.27 0.0M
2024-10-09 29.05 30.23 29.05 30.23 0.0M
2024-10-08 27.88 29.05 27.88 29.05 0.0M
2024-10-07 29.13 29.13 28.70 29.01 0.0M
2024-10-04 28.00 29.28 28.00 28.44 0.0M
2024-10-03 28.07 28.17 27.96 28.17 0.0M
2024-10-02 27.92 28.48 27.79 28.48 0.0M
2024-10-01 29.33 29.55 27.75 28.12 0.0M
2024-09-30 28.61 28.84 28.29 28.71 0.0M
2024-09-27 29.12 29.30 29.02 29.23 0.0M
2024-09-26 29.52 29.72 28.71 28.71 0.0M
2024-09-25 28.37 28.83 28.37 28.75 0.0M
2024-09-24 28.77 28.77 28.01 28.54 0.0M
2024-09-23 28.17 28.58 28.17 28.58 0.0M
2024-09-20 28.25 28.38 27.65 27.76 0.0M
2024-09-19 27.75 28.64 27.75 28.46 0.0M
2024-09-18 27.01 27.01 26.66 26.66 0.0M
2024-09-17 26.84 27.33 26.84 27.33 0.0M
2024-09-16 26.49 26.58 26.31 26.31 0.0M
2024-09-13 26.19 26.76 26.19 26.76 0.0M
2024-09-12 25.49 25.59 25.31 25.31 0.0M
2024-09-11 23.64 24.11 22.68 22.68 0.0M
2024-09-10 23.19 23.81 23.19 23.58 0.0M
2024-09-09 22.72 23.20 22.72 23.20 0.0M
2024-09-06 23.64 24.40 22.39 22.43 0.0M
2024-09-05 24.37 25.10 23.86 23.86 0.0M
2024-09-04 24.23 25.15 24.23 24.89 0.0M
2024-09-03 27.78 27.78 26.08 26.08 0.0M
2024-09-02 27.48 27.79 27.48 27.79 0.0M
2024-08-30 26.92 27.52 26.74 26.74 0.0M
2024-08-29 26.34 27.53 26.34 27.53 0.0M
2024-08-28 27.25 27.32 26.45 26.45 0.0M
2024-08-27 27.06 27.06 26.91 26.94 0.0M
2024-08-26 27.24 27.54 26.90 26.90 0.0M
2024-08-23 26.62 27.43 26.62 27.25 0.0M
2024-08-22 27.21 27.68 26.89 26.89 0.0M
2024-08-21 26.87 27.15 26.85 27.02 0.0M
2024-08-20 27.19 27.29 26.64 26.64 0.0M
2024-08-19 25.89 26.51 25.89 26.51 0.0M
2024-08-16 26.21 26.21 25.31 25.73 0.0M
2024-08-15 23.99 25.54 23.90 25.54 0.0M
2024-08-14 23.52 23.79 23.44 23.79 0.0M
2024-08-13 22.24 22.93 21.98 22.93 0.0M
2024-08-12 21.89 22.10 21.77 21.77 0.0M
2024-08-09 21.37 21.90 21.17 21.51 0.0M
2024-08-08 19.38 20.99 19.21 20.99 0.0M
2024-08-07 20.40 21.52 20.40 21.32 0.0M
2024-08-06 20.10 20.54 19.51 20.19 0.0M
2024-08-05 19.21 19.63 17.42 19.63 0.0M
2024-08-02 23.70 23.80 21.76 21.76 0.0M
2024-08-01 27.22 27.50 25.66 25.66 0.0M
2024-07-31 25.85 26.95 25.85 26.95 0.0M
2024-07-30 25.68 25.83 24.83 24.83 0.0M
2024-07-29 25.99 26.03 25.21 25.21 0.0M
2024-07-26 24.70 25.39 24.70 25.15 0.0M
2024-07-25 25.05 25.32 24.83 25.32 0.0M
2024-07-24 27.02 27.15 25.72 25.76 0.0M
2024-07-23 27.93 28.70 27.78 28.70 0.0M
2024-07-22 27.20 28.31 27.20 27.52 0.0M
2024-07-19 27.72 28.02 27.02 27.02 0.0M
2024-07-18 29.42 29.42 28.09 28.09 0.0M
2024-07-17 30.28 30.28 29.20 29.26 0.0M
2024-07-16 30.25 30.87 30.14 30.64 0.0M
2024-07-15 30.12 30.65 30.12 30.65 0.0M
2024-07-12 29.31 30.29 29.14 30.29 0.0M
2024-07-11 30.43 30.48 29.28 29.28 0.0M
2024-07-10 29.19 29.61 29.19 29.61 0.0M
2024-07-09 29.11 29.26 29.11 29.15 0.0M
2024-07-08 28.62 29.10 28.62 28.87 0.0M
2024-07-05 28.16 28.37 28.00 28.37 0.0M
2024-07-04 28.06 28.15 27.96 27.96 0.0M
2024-07-03 27.65 27.97 27.65 27.89 0.0M
2024-07-02 26.68 27.10 26.34 27.10 0.0M
2024-07-01 27.00 27.00 26.64 26.68 0.0M
2024-06-28 27.71 28.20 27.67 27.67 0.0M
2024-06-27 27.05 27.05 27.00 27.00 0.0M
2024-06-26 27.26 27.26 26.90 26.96 0.0M
2024-06-25 26.64 26.93 26.64 26.93 0.0M
2024-06-24 27.13 27.39 27.13 27.39 0.0M
2024-06-21 27.32 27.33 27.00 27.12 0.0M
2024-06-20 28.04 28.17 27.84 27.84 0.0M
2024-06-19 27.68 27.73 27.66 27.66 0.0M
2024-06-18 27.30 27.32 27.28 27.30 0.0M
2024-06-17 26.36 26.44 26.19 26.44 0.0M
2024-06-14 26.21 26.21 25.47 25.99 0.0M
2024-06-13 26.07 26.24 25.82 25.87 0.0M
2024-06-12 25.00 26.10 25.00 26.10 0.0M
2024-06-11 24.59 24.61 24.27 24.46 0.0M
2024-06-10 24.09 24.37 24.09 24.37 0.0M
2024-06-07 24.33 24.45 23.99 24.45 0.0M
2024-06-06 24.24 24.28 24.15 24.15 0.0M
2024-06-05 23.01 23.73 23.01 23.73 0.0M
2024-06-04 22.53 22.53 22.17 22.24 0.0M
2024-06-03 23.15 23.18 22.62 22.62 0.0M
2024-05-31 21.69 22.21 21.35 21.35 0.0M
2024-05-30 22.21 22.22 22.09 22.22 0.0M
2024-05-29 23.62 23.62 22.71 22.77 0.0M
2024-05-28 23.44 23.62 23.26 23.26 0.0M
2024-05-27 23.25 23.45 23.25 23.45 0.0M
2024-05-24 22.75 23.37 22.75 23.37 0.0M
2024-05-23 24.25 24.30 23.80 23.80 0.0M
2024-05-22 23.86 23.87 23.81 23.87 0.0M
2024-05-21 23.64 23.71 23.64 23.71 0.0M
2024-05-20 23.54 23.92 23.54 23.92 0.0M
2024-05-17 23.40 23.40 23.28 23.28 0.0M
2024-05-16 23.76 23.92 23.74 23.92 0.0M
2024-05-15 22.42 23.24 22.39 23.24 0.0M
2024-05-14 21.94 21.98 21.94 21.98 0.0M
2024-05-13 23.09 23.09 21.87 21.87 0.0M
2024-05-10 22.10 22.21 21.90 21.90 0.0M
2024-05-09 21.23 21.69 21.18 21.69 0.0M
2024-05-08 21.43 21.43 21.26 21.33 0.0M