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
2025-10-03 34.53 34.76 34.22 34.63 0.0M
2025-10-02 34.08 34.57 33.60 33.60 0.0M
2025-10-01 32.03 33.48 32.03 33.37 0.0M
2025-09-30 32.75 32.75 32.42 32.56 0.0M
2025-09-29 32.96 33.35 32.83 32.83 0.0M
2025-09-26 31.83 32.48 31.69 32.00 0.0M
2025-09-25 32.19 32.42 31.10 31.70 0.0M
2025-09-24 32.90 33.15 32.68 32.78 0.0M
2025-09-23 33.57 33.69 33.40 33.40 0.0M
2025-09-22 32.78 33.28 32.45 33.14 0.0M
2025-09-19 32.27 32.73 32.08 32.36 0.0M
2025-09-18 32.09 32.75 32.09 32.60 0.0M
2025-09-17 31.45 31.45 31.24 31.40 0.0M
2025-09-16 32.03 32.12 31.42 31.42 0.0M
2025-09-15 31.50 31.95 31.27 31.79 0.0M
2025-09-12 31.24 31.53 31.13 31.29 0.0M
2025-09-11 30.40 31.25 30.40 31.25 0.0M
2025-09-10 30.23 30.64 30.00 30.24 0.0M
2025-09-09 29.49 29.66 29.11 29.34 0.0M
2025-09-08 29.18 29.55 29.18 29.44 0.0M
2025-09-05 29.94 30.18 28.37 28.73 0.0M
2025-09-04 28.66 29.19 28.66 29.19 0.0M
2025-09-03 27.95 28.66 27.95 28.32 0.0M
2025-09-02 28.75 28.75 26.95 26.95 0.0M
2025-09-01 29.00 29.01 28.70 29.00 0.0M
2025-08-29 29.72 29.72 28.60 28.77 0.0M
2025-08-28 29.53 29.71 28.95 29.51 0.0M
2025-08-27 28.90 29.60 28.90 29.42 0.0M
2025-08-26 28.41 28.53 28.35 28.52 0.0M
2025-08-25 28.83 29.31 28.60 29.31 0.0M
2025-08-22 27.21 29.23 27.00 29.08 0.0M
2025-08-21 27.80 27.80 27.00 27.63 0.0M
2025-08-20 27.84 28.06 26.65 27.36 0.0M
2025-08-19 28.71 29.10 28.49 28.49 0.0M
2025-08-18 28.74 28.93 28.68 28.91 0.0M
2025-08-15 29.76 29.76 28.86 28.86 0.0M
2025-08-14 29.14 29.47 28.78 29.05 0.0M
2025-08-13 28.94 29.58 28.72 29.07 0.0M
2025-08-12 27.71 28.50 27.46 28.30 0.0M
2025-08-11 28.07 28.07 27.77 27.90 0.0M
2025-08-08 27.02 27.66 27.02 27.46 0.0M
2025-08-07 27.13 27.74 26.73 26.73 0.0M
2025-08-06 26.68 26.90 26.11 26.90 0.0M
2025-08-05 27.22 27.25 26.08 26.09 0.0M
2025-08-04 25.45 26.51 25.45 26.51 0.0M
2025-08-01 26.98 26.98 24.86 25.19 0.0M
2025-07-31 29.25 29.57 28.38 28.58 0.0M
2025-07-30 28.17 28.47 28.10 28.22 0.0M
2025-07-29 28.65 28.79 28.14 28.28 0.0M
2025-07-28 28.67 28.67 28.20 28.37 0.0M
2025-07-25 27.64 27.83 27.52 27.83 0.0M
2025-07-24 27.36 27.76 27.35 27.76 0.0M
2025-07-23 26.89 27.00 26.65 26.85 0.0M
2025-07-22 26.47 26.56 25.92 26.22 0.0M
2025-07-21 26.66 27.03 26.60 27.03 0.0M
2025-07-18 26.83 26.83 26.33 26.42 0.0M
2025-07-17 25.98 26.34 25.85 26.34 0.0M
2025-07-16 25.04 25.61 24.84 24.84 0.0M
2025-07-15 26.22 26.46 25.90 25.97 0.0M
2025-07-14 24.98 25.62 24.98 25.57 0.0M
2025-07-11 25.70 25.70 25.27 25.68 0.0M
2025-07-10 25.30 26.20 25.30 26.20 0.0M
2025-07-09 24.94 25.80 24.90 25.39 0.0M
2025-07-08 25.08 25.18 24.93 24.93 0.0M
2025-07-07 25.40 25.87 25.34 25.36 0.0M
2025-07-04 25.52 25.52 25.10 25.22 0.0M
2025-07-03 25.03 26.07 24.93 26.07 0.0M
2025-07-02 24.84 24.84 24.60 24.73 0.0M
2025-07-01 24.44 24.50 24.19 24.33 0.0M
2025-06-30 24.52 24.65 24.35 24.35 0.0M
2025-06-27 23.82 24.25 23.79 24.25 0.0M
2025-06-26 22.96 23.31 22.96 23.31 0.0M
2025-06-25 22.88 23.08 22.73 22.73 0.0M
2025-06-24 22.70 22.70 22.30 22.64 0.0M
2025-06-23 20.71 21.24 20.66 21.15 0.0M
2025-06-20 20.82 21.63 20.78 21.06 0.0M
2025-06-19 20.91 20.91 20.15 20.17 0.0M
2025-06-18 21.35 21.74 21.16 21.51 0.0M
2025-06-17 21.52 21.80 21.29 21.76 0.0M
2025-06-16 21.49 22.18 21.46 22.08 0.0M
2025-06-13 20.84 21.83 20.79 21.73 0.0M
2025-06-12 21.83 22.10 21.25 22.04 0.0M
2025-06-11 22.26 22.89 22.23 22.64 0.0M
2025-06-10 21.91 22.18 21.85 21.97 0.0M
2025-06-09 21.76 22.05 21.76 21.86 0.0M
2025-06-06 21.21 22.13 20.97 21.72 0.0M
2025-06-05 21.33 21.75 20.94 21.75 0.0M
2025-06-04 21.45 21.68 21.36 21.54 0.0M
2025-06-03 20.42 21.29 20.36 21.29 0.0M
2025-06-02 19.78 20.05 19.65 20.05 0.0M
2025-05-30 20.29 20.53 20.13 20.18 0.0M
2025-05-29 21.75 22.10 20.33 20.33 0.0M
2025-05-28 20.68 21.07 20.46 20.53 0.0M
2025-05-27 19.90 20.43 19.80 20.43 0.0M
2025-05-26 19.78 19.97 19.69 19.85 0.0M
2025-05-23 19.53 19.74 17.90 18.80 0.0M
2025-05-22 19.85 19.85 19.18 19.66 0.0M
2025-05-21 20.83 21.20 20.62 21.09 0.0M
2025-05-20 21.49 21.78 21.42 21.45 0.0M
2025-05-19 20.72 21.53 20.34 21.53 0.0M
2025-05-16 21.08 21.56 21.08 21.40 0.0M
2025-05-15 20.39 20.94 20.04 20.94 0.0M
2025-05-14 20.84 20.92 20.52 20.86 0.0M
2025-05-13 19.72 21.23 19.71 20.86 0.0M
2025-05-12 19.50 20.17 19.38 19.50 0.0M
2025-05-09 17.27 17.50 16.89 17.17 0.0M
2025-05-08 17.06 17.57 16.78 17.49 0.0M
2025-05-07 16.57 16.72 16.20 16.23 0.0M
2025-05-06 16.71 16.71 16.00 16.64 0.0M
2025-05-05 16.91 17.08 16.73 17.08 0.0M
2025-05-02 16.43 17.35 16.42 17.24 0.0M
2025-04-30 15.46 15.56 13.80 14.97 0.0M
2025-04-29 15.21 15.36 14.83 15.22 0.0M
2025-04-28 15.07 15.27 14.69 14.69 0.0M
2025-04-25 15.17 15.17 14.44 14.65 0.0M
2025-04-24 13.11 14.29 12.81 14.10 0.0M
2025-04-23 13.33 14.24 13.33 13.73 0.0M
2025-04-22 11.40 12.04 11.23 11.98 0.0M
2025-04-17 12.88 13.02 12.33 12.58 0.0M
2025-04-16 13.09 13.50 12.93 13.47 0.0M
2025-04-15 14.19 14.70 13.80 14.38 0.0M
2025-04-14 14.25 14.79 14.03 14.14 0.0M
2025-04-11 13.01 13.01 11.87 12.28 0.0M
2025-04-10 15.14 15.26 12.31 12.31 0.1M
2025-04-09 10.46 10.86 9.40 10.55 0.0M
2025-04-08 12.42 13.84 12.15 12.76 0.1M
2025-04-07 13.58 13.58 8.70 9.20 0.0M
2025-04-04 17.48 17.48 12.56 13.14 0.0M
2025-04-03 18.71 18.93 16.77 18.45 0.0M
2025-04-02 21.36 21.78 20.96 21.78 0.0M
2025-04-01 21.10 21.56 20.74 21.56 0.0M
2025-03-31 19.59 19.98 19.26 19.98 0.0M
2025-03-28 22.58 22.77 20.86 20.86 0.0M
2025-03-27 23.25 23.57 22.73 23.27 0.0M
2025-03-26 24.65 24.80 23.60 23.77 0.0M
2025-03-25 24.36 24.80 24.31 24.47 0.0M
2025-03-24 23.50 24.47 23.50 24.37 0.0M
2025-03-21 22.40 22.40 21.22 22.13 0.0M
2025-03-20 23.07 23.40 21.99 22.64 0.0M
2025-03-19 21.39 22.37 21.39 22.34 0.0M
2025-03-18 22.37 22.57 21.10 21.59 0.0M
2025-03-17 21.40 22.53 21.36 22.02 0.0M
2025-03-14 20.55 21.84 20.55 21.63 0.0M
2025-03-13 20.80 20.96 20.20 20.25 0.0M
2025-03-12 21.22 22.20 20.58 21.63 0.0M
2025-03-11 22.00 22.14 20.57 20.88 0.0M
2025-03-10 24.49 24.49 22.40 22.60 0.0M
2025-03-07 27.50 27.50 23.46 23.46 0.0M
2025-03-06 26.55 26.55 25.00 26.10 0.0M
2025-03-05 26.58 27.32 25.25 25.25 0.0M
2025-03-04 28.18 28.57 25.49 25.74 0.0M
2025-03-03 31.45 31.84 30.49 30.49 0.0M
2025-02-28 29.28 29.90 28.20 28.20 0.0M
2025-02-27 31.87 32.50 31.75 31.75 0.0M
2025-02-26 31.83 32.48 31.47 32.37 0.0M
2025-02-25 31.90 33.20 30.58 33.20 0.0M
2025-02-24 33.49 33.82 32.00 33.02 0.0M
2025-02-21 35.79 36.23 34.89 35.03 0.0M
2025-02-20 36.38 36.39 35.24 35.32 0.0M
2025-02-19 36.59 36.61 36.10 36.57 0.0M
2025-02-18 36.51 36.62 35.88 36.05 0.0M
2025-02-17 36.10 36.33 36.09 36.25 0.0M
2025-02-14 36.30 36.30 35.75 35.91 0.0M
2025-02-13 34.58 35.47 34.39 35.33 0.0M
2025-02-12 35.20 35.27 33.52 33.98 0.0M
2025-02-11 34.69 35.11 34.68 35.11 0.0M
2025-02-10 34.68 35.16 34.68 35.16 0.0M
2025-02-07 35.41 36.00 34.50 34.50 0.0M
2025-02-06 35.29 35.70 35.19 35.40 0.0M
2025-02-05 33.51 34.11 33.35 34.11 0.0M
2025-02-04 33.36 34.42 33.10 34.42 0.0M
2025-02-03 32.37 33.71 31.72 33.71 0.0M
2025-01-31 35.98 36.76 35.92 36.55 0.0M
2025-01-30 35.17 35.17 34.20 34.63 0.0M
2025-01-29 35.52 35.52 34.70 34.78 0.0M
2025-01-28 34.05 34.69 34.03 34.40 0.0M
2025-01-27 33.39 34.00 31.73 32.76 0.0M
2025-01-24 36.68 36.70 36.46 36.70 0.0M
2025-01-23 35.84 36.40 35.44 36.40 0.0M
2025-01-22 35.57 36.43 35.57 36.43 0.0M
2025-01-21 34.08 34.74 34.08 34.63 0.0M
2025-01-20 34.18 34.46 33.90 34.46 0.0M
2025-01-17 32.84 34.34 32.79 34.34 0.0M
2025-01-16 33.55 33.97 32.80 32.81 0.0M
2025-01-15 30.07 32.63 30.07 32.30 0.0M
2025-01-14 30.65 30.83 29.79 29.79 0.0M
2025-01-13 29.31 29.31 28.70 29.25 0.0M
2025-01-10 31.81 32.05 29.00 29.65 0.0M
2025-01-09 31.52 32.15 31.52 31.56 0.0M
2025-01-08 32.33 32.33 31.45 32.13 0.0M
2025-01-07 33.56 34.22 32.69 32.69 0.0M
2025-01-06 33.31 34.88 33.31 34.88 0.0M
2025-01-03 31.75 32.78 31.31 32.78 0.0M
2025-01-02 32.55 33.32 31.93 32.51 0.0M