WisdomTree S&P 500 3x Daily Short (3USS)

3USS
🏛️ 德国 →
9.26
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 55.42 55.58 55.28 55.58 0.0M
2022-12-29 57.59 57.59 54.58 54.58 0.0M
2022-12-28 55.30 57.00 54.92 56.98 0.0M
2022-12-27 54.56 56.21 53.65 55.30 0.0M
2022-12-23 55.85 56.26 55.52 55.77 0.0M
2022-12-22 53.34 56.76 53.16 56.76 0.0M
2022-12-21 55.50 55.56 53.68 53.68 0.0M
2022-12-20 57.49 57.49 55.43 56.51 0.0M
2022-12-19 54.39 56.11 54.39 56.11 0.0M
2022-12-16 53.30 55.30 53.30 55.24 0.1M
2022-12-15 50.06 52.82 50.06 52.72 0.0M
2022-12-14 48.30 48.49 47.29 47.29 0.0M
2022-12-13 49.60 49.93 44.72 47.10 0.0M
2022-12-12 52.34 52.43 51.43 51.45 0.0M
2022-12-09 50.31 51.74 49.95 50.66 0.0M
2022-12-08 52.00 52.16 50.86 51.13 0.0M
2022-12-07 52.16 53.04 51.31 52.44 0.0M
2022-12-06 49.62 51.53 49.40 51.22 0.0M
2022-12-05 47.71 49.11 47.42 49.11 0.0M
2022-12-02 47.28 49.58 47.03 48.02 0.0M
2022-12-01 47.32 47.85 46.61 47.15 0.0M
2022-11-30 52.18 53.31 51.81 52.72 0.0M
2022-11-29 51.57 53.30 51.26 53.17 0.0M
2022-11-28 50.70 51.19 50.09 51.19 0.0M
2022-11-25 49.32 50.13 49.17 49.74 0.0M
2022-11-24 49.37 49.43 49.04 49.26 0.0M
2022-11-23 50.69 50.70 49.66 49.96 0.0M
2022-11-22 53.53 53.53 52.03 52.38 0.0M
2022-11-21 53.33 53.89 53.22 53.78 0.0M
2022-11-18 53.05 53.30 51.34 52.42 0.0M
2022-11-17 51.49 54.81 51.49 54.15 0.0M
2022-11-16 50.48 52.21 50.48 51.92 0.0M
2022-11-15 51.43 51.47 49.65 50.06 0.0M
2022-11-14 51.68 52.30 51.39 51.39 0.0M
2022-11-11 52.47 53.40 51.79 52.95 0.0M
2022-11-10 64.99 65.38 55.48 55.48 0.0M
2022-11-09 60.98 63.08 60.71 62.95 0.0M
2022-11-08 63.13 63.31 59.75 59.75 0.0M
2022-11-07 65.72 65.72 63.31 63.66 0.0M
2022-11-04 68.16 68.39 63.47 67.39 0.0M
2022-11-03 66.13 69.65 66.13 68.02 0.0M
2022-11-02 60.96 62.87 60.48 62.87 0.0M
2022-11-01 58.88 61.72 58.18 61.72 0.0M
2022-10-31 59.58 60.65 59.33 60.39 0.0M
2022-10-28 64.96 65.46 60.52 60.89 0.0M
2022-10-27 61.22 62.58 60.76 61.71 0.0M
2022-10-26 62.28 62.43 59.15 59.15 0.0M
2022-10-25 64.45 65.44 61.50 61.50 0.0M
2022-10-24 66.27 68.67 64.71 65.60 0.0M
2022-10-21 73.37 74.93 69.45 70.92 0.0M
2022-10-20 71.47 72.14 68.51 69.19 0.0M
2022-10-19 68.97 71.02 68.21 70.64 0.0M
2022-10-18 68.64 70.85 66.56 70.85 0.0M
2022-10-17 75.69 76.97 71.14 71.94 0.0M
2022-10-14 71.76 76.38 70.69 76.38 0.0M
2022-10-13 80.11 85.76 75.82 75.82 0.0M
2022-10-12 77.78 79.63 76.87 78.59 0.0M
2022-10-11 79.53 80.07 77.26 77.26 0.0M
2022-10-10 76.44 77.52 74.75 77.42 0.0M
2022-10-07 69.99 74.36 69.07 73.59 0.0M
2022-10-06 66.40 68.80 65.96 67.33 0.0M
2022-10-05 66.68 69.67 66.43 68.77 0.0M
2022-10-04 70.56 70.56 65.85 65.86 0.0M
2022-10-03 79.30 80.18 74.48 74.57 0.0M
2022-09-30 75.09 78.00 73.31 74.69 0.0M
2022-09-29 74.35 77.58 73.49 75.97 0.0M
2022-09-28 79.63 80.87 74.32 74.98 0.0M
2022-09-27 74.15 76.22 72.83 76.14 0.0M
2022-09-26 75.43 76.30 72.97 75.44 0.0M
2022-09-23 70.59 73.84 70.58 73.84 0.0M
2022-09-22 68.85 69.47 65.87 69.34 0.0M
2022-09-21 64.44 64.69 62.45 63.08 0.0M
2022-09-20 60.62 63.73 60.13 63.19 0.0M
2022-09-19 63.75 64.44 62.04 62.93 0.0M
2022-09-16 62.52 64.12 62.52 63.36 0.0M
2022-09-15 59.18 60.88 58.71 60.39 0.0M
2022-09-14 59.20 59.80 58.67 59.27 0.0M
2022-09-13 51.43 57.79 50.84 57.79 0.0M
2022-09-12 53.50 53.50 52.13 52.18 0.0M
2022-09-09 56.21 56.21 54.73 54.80 0.0M
2022-09-08 58.05 59.87 57.20 57.42 0.0M
2022-09-07 62.54 62.91 60.31 60.52 0.0M
2022-09-06 60.02 63.48 59.50 61.27 0.0M
2022-09-05 60.89 61.75 60.79 61.05 0.0M
2022-09-02 59.28 59.46 56.80 56.80 0.0M
2022-09-01 60.54 61.85 60.05 61.30 0.0M
2022-08-31 57.23 58.59 56.97 57.92 0.0M
2022-08-30 55.90 58.72 54.70 57.77 0.0M
2022-08-29 56.45 57.43 55.63 56.26 0.0M
2022-08-26 50.79 53.21 49.61 53.21 0.0M
2022-08-25 50.93 52.14 50.83 51.83 0.0M
2022-08-24 53.33 53.92 52.20 52.22 0.0M
2022-08-23 53.48 53.48 51.69 52.66 0.0M
2022-08-22 50.13 52.30 50.13 52.07 0.0M
2022-08-19 47.97 49.15 47.81 49.15 0.0M
2022-08-18 47.63 47.71 46.50 47.02 0.0M
2022-08-17 46.22 47.41 46.22 47.40 0.0M
2022-08-16 46.77 46.93 46.19 46.19 0.0M
2022-08-15 46.97 47.50 46.89 47.01 0.0M
2022-08-12 48.48 48.48 47.72 47.72 0.0M
2022-08-11 48.27 48.48 46.90 47.87 0.0M
2022-08-10 52.74 52.96 48.59 48.98 0.0M
2022-08-09 51.64 52.57 51.47 52.34 0.0M
2022-08-08 51.35 51.62 50.23 50.87 0.0M
2022-08-05 51.17 53.43 51.08 52.96 0.0M
2022-08-04 51.71 51.74 51.04 51.65 0.0M
2022-08-03 53.96 53.96 52.31 52.31 0.0M
2022-08-02 53.37 54.20 52.61 53.00 0.0M
2022-08-01 52.55 53.14 51.62 51.84 0.0M
2022-07-29 53.31 54.52 53.00 53.82 0.0M
2022-07-28 57.16 58.12 56.03 56.03 0.0M
2022-07-27 60.39 60.45 59.44 59.44 0.0M
2022-07-26 59.90 61.89 59.85 61.87 0.0M
2022-07-25 59.85 60.18 58.63 59.19 0.0M
2022-07-22 58.71 59.18 57.79 59.18 0.0M
2022-07-21 59.89 60.85 58.89 59.40 0.0M
2022-07-20 60.10 61.57 59.64 59.64 0.0M
2022-07-19 65.79 66.08 62.09 62.09 0.0M
2022-07-18 64.26 64.26 63.15 63.67 0.0M
2022-07-15 70.16 70.16 65.81 65.81 0.0M
2022-07-14 70.40 73.85 70.16 72.42 0.0M
2022-07-13 67.73 71.80 67.15 69.12 0.0M
2022-07-12 67.74 68.61 65.60 66.03 0.0M
2022-07-11 65.43 66.20 64.69 65.86 0.0M
2022-07-08 64.04 65.25 62.66 62.66 0.0M
2022-07-07 65.73 65.73 64.04 64.29 0.0M
2022-07-06 66.18 67.87 65.77 67.87 0.0M
2022-07-05 65.04 70.82 65.04 70.68 0.0M
2022-07-04 66.68 66.68 66.07 66.57 0.0M
2022-07-01 69.85 69.85 66.94 67.96 0.0M
2022-06-30 68.46 70.27 67.57 67.94 0.0M
2022-06-29 65.90 66.38 64.58 65.57 0.0M
2022-06-28 60.39 62.76 59.77 62.76 0.0M
2022-06-27 60.61 61.72 59.35 60.29 0.0M
2022-06-24 66.08 66.08 62.49 62.49 0.0M
2022-06-23 69.34 70.43 67.56 68.55 0.1M
2022-06-22 72.29 73.15 67.33 67.33 0.1M
2022-06-21 71.37 71.37 67.94 68.33 0.0M
2022-06-20 73.46 73.46 72.20 72.20 0.0M
2022-06-17 73.98 76.78 72.31 74.84 0.0M
2022-06-16 70.85 75.17 70.85 74.66 0.0M
2022-06-15 70.71 71.28 68.90 70.23 0.0M
2022-06-14 68.37 71.77 68.26 71.33 0.0M
2022-06-13 66.89 71.29 66.68 69.90 0.0M
2022-06-10 57.32 63.27 57.32 63.27 0.0M
2022-06-09 53.44 54.81 52.36 54.59 0.0M
2022-06-08 52.49 52.75 51.66 51.75 0.0M
2022-06-07 54.31 55.12 52.60 53.42 0.0M
2022-06-06 52.62 52.83 51.71 52.83 0.0M
2022-06-03 51.22 54.05 51.22 53.69 0.0M
2022-06-02 54.07 55.32 53.37 53.70 0.0M
2022-06-01 52.56 55.24 51.82 55.24 0.0M
2022-05-31 52.39 54.12 51.69 53.39 0.0M
2022-05-30 50.51 51.45 50.44 50.83 0.0M
2022-05-27 56.06 56.30 53.55 53.65 0.0M
2022-05-26 60.33 60.33 56.67 56.82 0.0M
2022-05-25 60.81 62.93 60.67 61.52 0.0M
2022-05-24 62.30 64.96 61.74 63.97 0.0M
2022-05-23 62.01 63.49 60.46 60.46 0.0M
2022-05-20 63.51 66.64 62.28 66.09 0.0M
2022-05-19 64.71 67.13 63.71 63.74 0.0M
2022-05-18 57.60 61.59 57.19 61.59 0.0M
2022-05-17 59.83 60.06 57.50 57.95 0.0M
2022-05-16 61.74 62.19 60.31 62.09 0.0M
2022-05-13 64.00 64.00 60.57 60.65 0.0M
2022-05-12 65.73 67.35 64.49 65.49 0.1M
2022-05-11 60.58 60.76 58.81 60.05 0.0M
2022-05-10 59.88 62.26 58.19 62.26 0.0M
2022-05-09 57.81 60.93 57.81 60.93 0.0M
2022-05-06 56.08 58.05 54.72 56.03 0.1M
2022-05-05 50.28 55.55 50.28 54.98 0.0M
2022-05-04 54.76 56.02 54.41 56.02 0.0M
2022-05-03 56.04 56.78 54.33 54.33 0.0M
2022-05-02 55.55 57.97 55.52 57.34 0.0M
2022-04-29 51.96 53.92 51.58 53.46 0.0M
2022-04-28 53.48 54.31 52.47 53.95 0.0M
2022-04-27 54.31 55.47 53.42 53.90 0.0M
2022-04-26 50.71 53.77 50.71 53.77 0.1M
2022-04-25 53.00 53.52 51.73 53.12 0.0M
2022-04-22 46.94 49.09 46.68 49.09 0.0M
2022-04-21 44.19 44.40 43.13 44.40 0.0M
2022-04-20 45.63 45.66 44.12 44.50 0.0M
2022-04-19 46.98 47.68 45.41 45.56 0.0M
2022-04-14 45.07 46.51 45.07 46.14 0.0M
2022-04-13 46.28 47.46 45.94 45.94 0.1M
2022-04-12 47.07 47.26 44.63 45.24 0.0M
2022-04-11 44.64 45.79 44.20 45.58 0.0M
2022-04-08 43.60 44.77 43.38 43.73 0.0M
2022-04-07 44.28 44.95 43.93 44.95 0.0M
2022-04-06 43.04 44.89 43.00 44.77 0.0M
2022-04-05 41.26 42.17 41.11 42.00 0.0M
2022-04-04 41.91 42.39 41.63 41.63 0.0M
2022-04-01 41.76 42.65 41.66 42.64 0.0M
2022-03-31 39.81 40.99 39.81 40.72 0.0M
2022-03-30 39.75 40.14 39.51 39.87 0.0M
2022-03-29 41.31 41.34 39.79 40.20 0.0M
2022-03-28 42.94 42.98 42.30 42.98 0.0M
2022-03-25 42.90 43.58 42.33 43.28 0.0M
2022-03-24 44.59 44.91 43.54 44.19 0.0M
2022-03-23 43.48 44.71 43.47 44.20 0.0M
2022-03-22 44.95 44.95 43.39 43.72 0.0M
2022-03-21 45.01 45.29 44.27 45.29 0.0M
2022-03-18 46.90 47.61 45.70 45.70 0.0M
2022-03-17 48.03 48.89 47.23 47.23 0.0M
2022-03-16 50.69 50.84 48.71 49.28 0.0M
2022-03-15 56.11 56.63 52.72 52.72 0.0M
2022-03-14 53.65 54.85 52.42 54.63 0.1M
2022-03-11 52.36 52.92 49.74 52.92 0.1M
2022-03-10 51.71 54.02 51.70 54.02 0.0M
2022-03-09 54.82 54.96 51.39 51.39 0.1M
2022-03-08 56.50 56.98 53.81 56.64 0.0M
2022-03-07 53.09 54.04 50.74 53.60 0.1M
2022-03-04 49.58 52.16 49.18 52.16 0.0M
2022-03-03 48.07 49.24 46.97 49.00 0.0M
2022-03-02 51.10 51.44 48.20 48.20 0.0M
2022-03-01 47.50 50.38 47.50 50.38 0.0M
2022-02-28 49.88 50.91 47.71 47.71 0.0M
2022-02-25 52.47 53.34 48.53 48.53 0.1M
2022-02-24 57.10 58.50 55.70 55.70 0.0M
2022-02-23 49.35 51.41 48.69 51.17 0.0M
2022-02-22 51.55 51.64 48.46 49.74 0.0M
2022-02-21 47.54 50.21 47.42 50.21 0.0M
2022-02-18 46.98 48.92 46.83 48.61 0.0M
2022-02-17 44.99 46.93 44.86 46.41 0.0M
2022-02-16 45.30 46.12 44.52 45.77 0.0M
2022-02-15 47.45 47.45 45.07 45.16 0.0M
2022-02-14 46.92 49.11 46.75 47.23 0.0M
2022-02-11 44.69 45.02 43.55 44.67 0.0M
2022-02-10 41.78 43.68 41.65 42.34 0.1M
2022-02-09 43.41 43.46 42.04 42.04 0.0M
2022-02-08 44.75 45.11 44.16 44.16 0.0M
2022-02-07 44.13 44.90 43.88 44.32 0.0M
2022-02-04 43.46 45.73 43.41 44.81 0.0M
2022-02-03 43.56 44.16 43.41 43.64 0.0M
2022-02-02 43.19 43.63 42.43 43.50 0.0M
2022-02-01 44.89 45.54 44.51 44.88 0.0M
2022-01-31 48.00 48.69 46.54 46.71 0.0M
2022-01-28 51.05 53.53 50.24 50.28 0.0M
2022-01-27 52.18 52.18 48.19 48.95 0.0M
2022-01-26 49.47 49.47 47.12 47.89 0.0M
2022-01-25 50.05 52.29 49.04 51.44 0.0M
2022-01-24 47.85 52.73 47.46 52.39 0.0M
2022-01-21 46.22 47.76 45.64 45.89 0.1M
2022-01-20 43.80 44.21 42.63 42.63 0.0M
2022-01-19 44.17 44.17 42.42 43.45 0.0M
2022-01-18 41.37 43.09 41.37 43.09 0.0M
2022-01-17 40.78 40.90 40.43 40.65 0.0M
2022-01-14 40.56 41.81 40.23 41.43 0.0M
2022-01-13 39.17 39.21 38.58 39.00 0.0M
2022-01-12 39.56 39.78 38.64 39.18 0.0M
2022-01-11 40.73 41.86 40.23 40.42 0.0M
2022-01-10 40.49 43.23 40.49 42.56 0.0M
2022-01-07 40.33 40.99 40.04 40.61 0.0M
2022-01-06 40.27 40.64 39.98 40.21 0.0M
2022-01-05 38.21 38.27 37.92 38.17 0.0M
2022-01-04 37.86 38.23 37.54 38.17 0.0M
2022-01-03 38.14 38.77 37.80 38.77 0.0M