XNAS
Datos históricos de GraniteShares Autocallable HOOD ETF
GraniteShares Autocallable HOOD ETF · AHD
$25.70
▲ +0.79 (+3.04%)
Última operación · 10/10/2026, 17:20:22 UTC
- Variación en el periodo
- +4.34%
- Máximo
- US$29.77
- 3 de septiembre de 2026
- Mínimo
- US$24.55
- 5 de junio de 2026
- Volumen medio diario
- 0 M
Del 19 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.91 | 25.96 | 25.80 | 25.84 | +0.04% | 15,736.882 |
| 8 oct 2026 | 25.91 | 25.98 | 25.80 | 25.83 | −0.10% | 5,803.053 |
| 7 oct 2026 | 25.87 | 25.95 | 25.77 | 25.85 | −2.80% | 20,492.13 |
| 6 oct 2026 | 26.56 | 26.64 | 26.56 | 26.60 | +0.11% | 30,752.072 |
| 5 oct 2026 | 26.58 | 26.63 | 26.57 | 26.57 | +0.08% | 15,067.511 |
| 2 oct 2026 | 26.56 | 26.72 | 26.53 | 26.55 | +0.17% | 40,565.144 |
| 1 oct 2026 | 26.58 | 26.58 | 26.50 | 26.50 | +0.09% | 28,322.147 |
| 30 sep 2026 | 26.57 | 26.57 | 26.39 | 26.48 | +0.06% | 22,979.826 |
| 29 sep 2026 | 26.52 | 26.58 | 26.42 | 26.46 | −0.15% | 7,492.976 |
| 28 sep 2026 | 26.54 | 26.58 | 26.50 | 26.50 | −0.13% | 6,111.976 |
| 25 sep 2026 | 26.52 | 26.55 | 26.47 | 26.54 | +0.11% | 14,978.503 |
| 24 sep 2026 | 26.76 | 26.76 | 26.43 | 26.51 | −0.09% | 3,615.788 |
| 23 sep 2026 | 26.52 | 26.57 | 26.50 | 26.53 | +0.28% | 9,933.238 |
| 22 sep 2026 | 26.49 | 26.54 | 26.46 | 26.46 | −0.13% | 2,792.05 |
| 21 sep 2026 | 26.75 | 26.75 | 26.40 | 26.49 | +0.08% | 15,385.672 |
| 18 sep 2026 | 26.40 | 26.54 | 26.39 | 26.47 | +0.67% | 3,417.054 |
| 17 sep 2026 | 26.34 | 26.34 | 26.29 | 26.30 | +0.52% | 972.067 |
| 16 sep 2026 | 26.27 | 26.27 | 26.16 | 26.16 | −0.23% | 848.672 |
| 15 sep 2026 | 26.26 | 26.37 | 26.20 | 26.22 | −0.55% | 1,881.9 |
| 14 sep 2026 | 26.24 | 26.40 | 26.24 | 26.37 | +0.48% | 4,847.327 |
| 11 sep 2026 | 26.36 | 26.36 | 26.20 | 26.24 | +0.06% | 6,954.819 |
| 10 sep 2026 | 26.23 | 26.23 | 26.23 | 26.23 | −0.17% | 733.932 |
| 9 sep 2026 | 26.41 | 26.41 | 26.27 | 26.27 | −2.96% | 2,789.819 |
| 8 sep 2026 | 27.13 | 27.13 | 27.06 | 27.07 | +0.17% | 4,464.287 |
| 4 sep 2026 | 27.02 | 27.11 | 26.92 | 27.03 | −0.82% | 3,122.189 |
| 3 sep 2026 | 27.26 | 29.77 | 27.18 | 27.25 | +1.39% | 2,132.391 |
| 2 sep 2026 | 26.84 | 26.91 | 26.83 | 26.88 | +0.48% | 2,757.005 |
| 1 sep 2026 | 26.79 | 26.86 | 26.69 | 26.75 | −0.05% | 1,606.818 |
| 31 ago 2026 | 26.75 | 26.76 | 26.75 | 26.76 | +0.49% | 328.483 |
| 28 ago 2026 | 26.82 | 26.82 | 26.63 | 26.63 | −0.50% | 3,468.408 |
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.