XNAS
Datos históricos de GraniteShares 2x Long AAPL Daily ETF
GraniteShares 2x Long AAPL Daily ETF · AAPB
$44.08
▼ -0.72 (-1.62%)
Última operación · 10/10/2026, 18:36:02 UTC
- Variación en el periodo
- +59.64%
- Máximo
- US$47.63
- 29 de julio de 2026
- Mínimo
- US$25.30
- 7 de abril de 2026
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 43.00 | 44.60 | 42.70 | 44.24 | −2.30% | 28,732.035 |
| 8 oct 2026 | 44.25 | 45.56 | 44.25 | 45.27 | +2.21% | 21,943.281 |
| 7 oct 2026 | 44.25 | 44.75 | 43.38 | 44.30 | +1.78% | 52,332.024 |
| 6 oct 2026 | 43.40 | 43.52 | 42.92 | 43.52 | +0.45% | 23,142.897 |
| 5 oct 2026 | 43.41 | 44.00 | 43.11 | 43.32 | −0.29% | 16,620.56 |
| 2 oct 2026 | 43.28 | 43.67 | 42.97 | 43.45 | +1.79% | 12,605.918 |
| 1 oct 2026 | 42.60 | 43.12 | 41.79 | 42.69 | −1.83% | 40,586.865 |
| 30 sep 2026 | 43.17 | 45.00 | 43.17 | 43.48 | +2.38% | 40,617.137 |
| 29 sep 2026 | 44.44 | 44.44 | 42.33 | 42.47 | −5.43% | 48,506.667 |
| 28 sep 2026 | 45.54 | 45.93 | 44.86 | 44.90 | −1.37% | 12,798.746 |
| 25 sep 2026 | 44.45 | 45.53 | 43.94 | 45.53 | +2.76% | 24,228.549 |
| 24 sep 2026 | 44.16 | 45.00 | 43.73 | 44.31 | −0.50% | 36,673.562 |
| 23 sep 2026 | 45.72 | 45.72 | 44.23 | 44.53 | −1.57% | 20,207.976 |
| 22 sep 2026 | 46.00 | 46.68 | 45.03 | 45.24 | +0.27% | 26,199.717 |
| 21 sep 2026 | 44.00 | 45.29 | 43.57 | 45.12 | +1.69% | 19,202.86 |
| 18 sep 2026 | 44.89 | 44.89 | 43.41 | 44.37 | −0.47% | 15,280.832 |
| 17 sep 2026 | 44.15 | 44.74 | 42.91 | 44.58 | +2.66% | 22,919.643 |
| 16 sep 2026 | 43.50 | 44.09 | 42.99 | 43.42 | +0.58% | 27,150.164 |
| 15 sep 2026 | 42.67 | 43.17 | 42.52 | 43.17 | −1.12% | 8,404.841 |
| 14 sep 2026 | 43.85 | 44.18 | 43.34 | 43.66 | +0.47% | 27,604.544 |
| 11 sep 2026 | 42.15 | 44.42 | 41.94 | 43.46 | +3.65% | 63,224.833 |
| 10 sep 2026 | 39.54 | 41.96 | 39.53 | 41.93 | +7.15% | 87,665.313 |
| 9 sep 2026 | 39.29 | 40.00 | 37.95 | 39.13 | −0.53% | 73,151.423 |
| 8 sep 2026 | 39.56 | 40.00 | 39.10 | 39.34 | −2.53% | 30,533.627 |
| 4 sep 2026 | 42.52 | 42.52 | 39.92 | 40.36 | −5.03% | 50,367.326 |
| 3 sep 2026 | 42.09 | 43.15 | 42.03 | 42.49 | +1.96% | 24,274.985 |
| 2 sep 2026 | 42.19 | 42.33 | 41.39 | 41.68 | −0.08% | 13,200.582 |
| 1 sep 2026 | 39.62 | 42.16 | 39.25 | 41.71 | +5.06% | 57,054.499 |
| 31 ago 2026 | 40.46 | 40.79 | 38.73 | 39.70 | −1.73% | 43,153.009 |
| 28 ago 2026 | 39.68 | 41.03 | 39.39 | 40.40 | +3.13% | 24,376.149 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.