ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN (BDCX)

BDCX
🏛️ アメリカ →
25.83
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 26.23 26.23 25.83 25.83 0.0M
2025-09-25 25.73 26.17 25.73 26.07 0.0M
2025-09-24 26.80 26.80 25.74 25.76 0.0M
2025-09-23 26.50 26.50 26.25 26.25 0.0M
2025-09-22 26.65 26.65 26.45 26.45 0.0M
2025-09-19 27.50 27.50 27.32 27.32 0.0M
2025-09-18 27.04 27.19 27.04 27.19 0.0M
2025-09-17 26.62 27.38 26.62 26.93 0.0M
2025-09-16 26.78 26.91 26.68 26.91 0.0M
2025-09-15 27.39 27.42 26.91 26.93 0.0M
2025-09-12 28.01 28.09 27.89 27.89 0.0M
2025-09-11 27.99 28.09 27.99 28.09 0.0M
2025-09-10 28.04 28.04 27.83 27.87 0.0M
2025-09-09 28.50 28.50 27.97 27.97 0.0M
2025-09-08 28.12 28.27 28.12 28.27 0.0M
2025-09-05 28.25 28.25 28.25 28.25 0.0M
2025-09-04 28.09 28.27 28.01 28.27 0.0M
2025-09-03 28.29 28.29 28.06 28.09 0.0M
2025-09-02 27.88 28.25 27.88 28.18 0.0M
2025-08-29 28.40 28.50 28.39 28.50 0.0M
2025-08-28 28.04 28.16 28.00 28.16 0.0M
2025-08-27 28.10 28.10 28.10 28.10 0.0M
2025-08-26 27.72 27.93 27.72 27.93 0.0M
2025-08-25 27.96 27.96 27.64 27.64 0.0M
2025-08-22 28.20 28.20 28.00 28.00 0.0M
2025-08-21 27.88 27.88 27.71 27.77 0.0M
2025-08-20 27.87 27.88 27.87 27.88 0.0M
2025-08-19 27.93 27.93 27.93 27.93 0.0M
2025-08-18 27.81 27.82 27.73 27.82 0.0M
2025-08-15 27.78 27.78 27.78 27.78 0.0M
2025-08-14 28.29 28.29 28.18 28.18 0.0M
2025-08-13 28.19 28.39 28.19 28.39 0.0M
2025-08-12 28.07 28.07 28.07 28.07 0.0M
2025-08-11 28.50 28.50 27.60 27.81 0.0M
2025-08-08 27.91 28.01 27.88 28.01 0.0M
2025-08-07 27.79 27.80 27.53 27.53 0.0M
2025-08-06 27.88 27.97 27.88 27.97 0.0M
2025-08-05 27.77 27.98 27.48 27.98 0.0M
2025-08-04 27.81 27.84 27.81 27.84 0.0M
2025-08-01 27.83 28.00 27.69 27.96 0.0M
2025-07-31 28.59 28.59 28.41 28.41 0.0M
2025-07-30 29.00 29.00 28.57 28.57 0.0M
2025-07-29 28.94 28.94 28.94 28.94 0.0M
2025-07-28 29.30 29.30 29.11 29.11 0.0M
2025-07-25 29.80 29.85 29.80 29.80 0.0M
2025-07-24 29.92 29.92 29.75 29.75 0.0M
2025-07-23 29.86 30.07 29.78 29.91 0.0M
2025-07-22 29.59 29.64 29.59 29.64 0.0M
2025-07-21 30.10 30.10 29.34 29.34 0.0M
2025-07-18 30.07 30.08 29.93 29.93 0.0M
2025-07-17 29.93 30.34 29.93 30.18 0.0M
2025-07-16 29.62 29.80 29.59 29.78 0.0M
2025-07-15 29.59 29.59 29.35 29.36 0.0M
2025-07-14 27.84 30.12 27.10 29.43 0.0M
2025-07-11 30.67 30.67 30.10 30.41 0.0M
2025-07-10 30.67 30.67 30.13 30.17 0.0M
2025-07-09 29.83 29.83 29.43 29.68 0.0M
2025-07-08 30.87 32.41 29.57 29.63 0.0M
2025-07-07 29.73 29.73 29.35 29.40 0.0M
2025-07-03 30.00 30.00 29.54 29.73 0.0M
2025-07-02 29.38 29.38 29.38 29.38 0.0M
2025-07-01 29.00 29.00 29.00 29.00 0.0M
2025-06-30 28.77 28.90 28.70 28.89 0.0M
2025-06-27 28.69 28.69 28.61 28.61 0.0M
2025-06-26 28.66 28.72 28.64 28.64 0.0M
2025-06-25 28.09 28.20 27.99 28.20 0.0M
2025-06-24 28.47 28.47 28.23 28.23 0.0M
2025-06-23 27.90 27.95 27.90 27.95 0.0M
2025-06-20 28.55 28.55 28.28 28.33 0.0M
2025-06-18 28.34 28.50 28.34 28.44 0.0M
2025-06-17 28.10 28.11 28.06 28.07 0.0M
2025-06-16 28.22 28.36 28.00 28.00 0.0M
2025-06-13 28.32 28.32 28.32 28.32 0.0M
2025-06-12 28.67 28.77 28.63 28.77 0.0M
2025-06-11 28.97 28.97 28.80 28.80 0.0M
2025-06-10 28.93 28.93 28.86 28.86 0.0M
2025-06-09 28.80 28.80 28.80 28.80 0.0M
2025-06-06 28.44 28.55 28.43 28.55 0.0M
2025-06-05 28.13 28.13 28.13 28.13 0.0M
2025-06-04 28.31 28.31 28.20 28.20 0.0M
2025-06-03 28.37 28.37 28.34 28.34 0.0M
2025-06-02 28.23 28.23 28.19 28.19 0.0M
2025-05-30 28.59 28.59 28.59 28.59 0.0M
2025-05-29 28.36 28.49 28.36 28.49 0.0M
2025-05-28 28.52 28.52 28.43 28.43 0.0M
2025-05-27 28.12 28.43 28.12 28.43 0.0M
2025-05-23 27.46 27.82 27.46 27.72 0.0M
2025-05-22 27.70 27.73 27.60 27.60 0.0M
2025-05-21 28.11 28.11 27.70 27.70 0.0M
2025-05-20 28.75 28.75 28.75 28.75 0.0M
2025-05-19 28.55 28.69 28.55 28.69 0.0M
2025-05-16 28.29 28.47 28.26 28.46 0.0M
2025-05-15 27.97 28.02 27.96 27.99 0.0M
2025-05-14 27.97 27.99 27.97 27.99 0.0M
2025-05-13 27.78 28.31 27.78 28.08 0.0M
2025-05-12 28.08 28.10 27.61 27.64 0.0M
2025-05-09 26.56 26.64 26.54 26.54 0.0M
2025-05-08 26.33 26.55 26.33 26.55 0.0M
2025-05-07 26.35 26.35 26.10 26.10 0.0M
2025-05-06 26.19 26.24 26.19 26.24 0.0M
2025-05-05 26.27 26.27 26.07 26.07 0.0M
2025-05-02 26.51 26.70 26.51 26.70 0.0M
2025-05-01 26.80 26.80 26.00 26.00 0.0M
2025-04-30 26.52 26.68 26.36 26.61 0.0M
2025-04-29 26.77 26.93 26.68 26.91 0.0M
2025-04-28 27.31 27.45 27.22 27.45 0.0M
2025-04-25 26.98 27.20 26.98 27.20 0.0M
2025-04-24 26.98 26.98 26.98 26.98 0.0M
2025-04-23 26.55 26.99 26.34 26.54 0.0M
2025-04-22 25.90 25.90 25.67 25.88 0.0M
2025-04-21 25.62 25.62 25.10 25.23 0.0M
2025-04-17 26.00 26.09 26.00 26.07 0.0M
2025-04-16 25.61 25.61 25.38 25.38 0.0M
2025-04-15 25.67 25.67 25.67 25.67 0.0M
2025-04-14 25.24 25.26 24.79 25.15 0.0M
2025-04-11 26.50 26.50 24.02 24.63 0.0M
2025-04-10 27.14 27.16 25.91 26.04 0.0M
2025-04-09 24.00 27.83 23.95 27.83 0.0M
2025-04-08 27.31 27.31 24.39 24.70 0.0M
2025-04-07 29.02 29.02 25.00 25.99 0.0M
2025-04-04 29.51 29.51 27.51 27.65 0.0M
2025-04-03 31.12 31.30 30.87 30.87 0.0M
2025-04-02 31.92 31.92 31.85 31.91 0.0M
2025-04-01 32.10 32.10 32.10 32.10 0.0M
2025-03-31 31.30 31.78 31.30 31.78 0.0M
2025-03-28 32.56 32.56 31.98 31.98 0.0M
2025-03-27 32.38 32.48 32.38 32.48 0.0M
2025-03-26 32.41 32.41 32.41 32.41 0.0M
2025-03-25 32.43 32.48 32.43 32.48 0.0M
2025-03-24 30.93 32.08 30.93 31.43 0.0M
2025-03-21 31.90 31.90 31.89 31.89 0.0M
2025-03-20 30.30 31.97 30.30 31.84 0.0M
2025-03-19 31.75 31.75 31.75 31.75 0.0M
2025-03-18 31.72 31.75 31.72 31.75 0.0M
2025-03-17 31.52 31.52 31.52 31.52 0.0M
2025-03-14 30.75 30.94 30.66 30.94 0.0M
2025-03-13 31.61 31.61 30.17 30.17 0.0M
2025-03-12 31.20 32.05 31.20 32.05 0.0M
2025-03-11 31.82 31.82 30.95 30.95 0.0M
2025-03-10 32.06 32.06 32.06 32.06 0.0M
2025-03-07 32.57 32.69 32.57 32.69 0.0M
2025-03-06 31.99 31.99 31.67 31.67 0.0M
2025-03-05 31.91 32.25 31.86 32.25 0.0M
2025-03-04 32.74 32.74 32.74 32.74 0.0M
2025-03-03 33.56 33.56 33.56 33.56 0.0M
2025-02-28 33.79 34.01 33.57 34.01 0.0M
2025-02-27 33.36 33.36 33.26 33.26 0.0M
2025-02-26 33.55 33.55 33.45 33.45 0.0M
2025-02-25 34.08 34.08 33.75 33.89 0.0M
2025-02-24 34.44 34.44 33.20 34.07 0.0M
2025-02-21 34.62 34.62 34.38 34.40 0.0M
2025-02-20 34.39 34.58 34.39 34.55 0.0M
2025-02-19 34.56 34.77 34.56 34.77 0.0M
2025-02-18 34.25 34.48 34.25 34.48 0.0M
2025-02-14 34.00 34.06 33.94 34.06 0.0M
2025-02-13 32.80 33.69 32.80 33.69 0.0M
2025-02-12 33.25 33.45 33.25 33.45 0.0M
2025-02-11 33.01 33.13 33.01 33.13 0.0M
2025-02-10 32.98 32.98 32.98 32.98 0.0M
2025-02-07 33.15 33.15 33.03 33.03 0.0M
2025-02-06 33.13 33.13 33.01 33.05 0.0M
2025-02-05 32.75 33.23 32.75 33.23 0.0M
2025-02-04 32.34 32.34 32.34 32.34 0.0M
2025-02-03 32.68 33.35 32.34 32.34 0.0M
2025-01-31 31.68 33.70 31.68 33.70 0.0M
2025-01-30 33.23 33.35 33.23 33.35 0.0M
2025-01-29 32.79 32.79 32.76 32.76 0.0M
2025-01-28 33.31 33.41 33.30 33.41 0.0M
2025-01-27 33.00 33.10 32.87 33.10 0.0M
2025-01-24 33.00 33.11 33.00 33.10 0.0M
2025-01-23 32.60 33.00 32.60 32.95 0.0M
2025-01-22 32.77 32.77 32.77 32.77 0.0M
2025-01-21 32.79 32.96 32.78 32.96 0.0M
2025-01-17 32.50 32.56 32.46 32.56 0.0M
2025-01-16 29.67 32.46 29.67 32.46 0.0M
2025-01-15 31.74 31.91 31.74 31.91 0.0M
2025-01-14 31.58 31.67 31.58 31.67 0.0M
2025-01-13 30.00 31.09 30.00 31.09 0.0M
2025-01-10 31.06 31.76 31.06 31.70 0.0M
2025-01-08 32.03 32.05 31.93 32.03 0.0M
2025-01-07 32.21 32.22 32.20 32.21 0.0M
2025-01-06 32.62 32.62 32.36 32.41 0.0M
2025-01-03 32.86 33.04 32.86 32.87 0.0M
2025-01-02 32.83 32.91 32.83 32.91 0.0M