XNAS
Datos históricos de EA Astoria Dynamic Core US Fixed Income ETF
EA Astoria Dynamic Core US Fixed Income ETF · AGGA
$24.33
▲ +0.01 (+0.04%)
Última operación · 11/10/2026, 20:31:08 UTC
- Variación en el periodo
- −3.89%
- Máximo
- US$25.73
- 27 de febrero de 2026
- Mínimo
- US$24.12
- 7 de octubre de 2026
- Volumen medio diario
- 0.01 M
Del 13 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 | 24.35 | 24.37 | 24.34 | 24.36 | +0.02% | 6,565 |
| 8 oct 2026 | 24.35 | 24.38 | 24.26 | 24.36 | +0.15% | 24,874.866 |
| 7 oct 2026 | 24.12 | 24.33 | 24.12 | 24.32 | −0.43% | 12,658.891 |
| 6 oct 2026 | 24.43 | 24.45 | 24.36 | 24.42 | +0.12% | 30,073.891 |
| 5 oct 2026 | 24.38 | 24.41 | 24.36 | 24.40 | −0.04% | 20,534.744 |
| 2 oct 2026 | 24.48 | 24.54 | 24.40 | 24.41 | −0.04% | 41,954.499 |
| 1 oct 2026 | 24.34 | 24.44 | 24.34 | 24.42 | +0.18% | 6,318.449 |
| 30 sep 2026 | 24.41 | 24.42 | 24.37 | 24.37 | −0.13% | 25,903.892 |
| 29 sep 2026 | 24.39 | 24.40 | 24.36 | 24.40 | −0.04% | 135,756.189 |
| 28 sep 2026 | 24.55 | 24.55 | 24.42 | 24.42 | −0.35% | 2,432.881 |
| 25 sep 2026 | 24.46 | 24.52 | 24.43 | 24.50 | +0.09% | 4,378.84 |
| 24 sep 2026 | 24.53 | 24.53 | 24.46 | 24.48 | −0.25% | 2,454.499 |
| 23 sep 2026 | 24.58 | 24.59 | 24.54 | 24.54 | −0.58% | 29,471.499 |
| 22 sep 2026 | 24.66 | 24.71 | 24.66 | 24.68 | −0.05% | 21,340.524 |
| 21 sep 2026 | 24.65 | 24.70 | 24.65 | 24.70 | +0.24% | 840.539 |
| 18 sep 2026 | 24.64 | 24.65 | 24.63 | 24.64 | −0.27% | 14,920.321 |
| 17 sep 2026 | 24.67 | 24.72 | 24.66 | 24.70 | +0.35% | 8,458.499 |
| 16 sep 2026 | 24.65 | 24.66 | 24.62 | 24.62 | +0.03% | 2,733.116 |
| 15 sep 2026 | 24.60 | 24.63 | 24.59 | 24.61 | −0.10% | 14,986.499 |
| 14 sep 2026 | 24.63 | 24.66 | 24.62 | 24.63 | −0.04% | 2,990.539 |
| 11 sep 2026 | 24.69 | 24.70 | 24.63 | 24.65 | −0.08% | 15,516.299 |
| 10 sep 2026 | 24.70 | 24.71 | 24.64 | 24.67 | −0.43% | 30,812.724 |
| 9 sep 2026 | 24.80 | 24.80 | 24.75 | 24.77 | −0.10% | 23,401.499 |
| 8 sep 2026 | 24.80 | 24.81 | 24.79 | 24.80 | −0.40% | 20,571.539 |
| 4 sep 2026 | 24.90 | 24.91 | 24.90 | 24.90 | −0.04% | 13,665.499 |
| 3 sep 2026 | 24.90 | 24.91 | 24.90 | 24.91 | +0.13% | 10,319.676 |
| 2 sep 2026 | 24.88 | 24.89 | 24.85 | 24.87 | +0.05% | 5,431.499 |
| 1 sep 2026 | 24.89 | 24.89 | 24.86 | 24.86 | −0.22% | 9,419.499 |
| 31 ago 2026 | 24.90 | 24.92 | 24.90 | 24.92 | 0.00% | 2,498.539 |
| 28 ago 2026 | 24.98 | 24.98 | 24.91 | 24.92 | −0.16% | 16,430.877 |
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.