XNAS
Datos históricos de Defiance Daily Target 2X Long AMAT ETF
Defiance Daily Target 2X Long AMAT ETF · AMA
$24.73
▼ -0.08 (-0.33%)
Última operación · 10/10/2026, 18:34:54 UTC
- Variación en el periodo
- +26.86%
- Máximo
- US$62.00
- 30 de junio de 2026
- Mínimo
- US$16.64
- 16 de septiembre de 2026
- Volumen medio diario
- 0.29 M
Del 1 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 | 25.88 | 25.88 | 24.53 | 24.66 | −1.04% | 82,407.015 |
| 8 oct 2026 | 25.01 | 26.30 | 24.30 | 24.92 | −4.34% | 194,685.097 |
| 7 oct 2026 | 25.56 | 26.52 | 25.50 | 26.05 | −4.12% | 93,055.385 |
| 6 oct 2026 | 28.60 | 28.60 | 26.71 | 27.17 | −4.03% | 171,008.116 |
| 5 oct 2026 | 28.02 | 28.62 | 27.45 | 28.31 | +0.67% | 102,534.822 |
| 2 oct 2026 | 28.50 | 28.82 | 27.69 | 28.12 | +4.00% | 293,323.021 |
| 1 oct 2026 | 25.72 | 27.48 | 25.72 | 27.04 | +6.96% | 349,182.574 |
| 30 sep 2026 | 25.23 | 25.67 | 24.86 | 25.28 | −0.43% | 152,905.872 |
| 29 sep 2026 | 24.54 | 25.47 | 24.16 | 25.39 | +10.28% | 313,761.642 |
| 28 sep 2026 | 22.50 | 23.02 | 21.57 | 23.02 | +0.79% | 169,077.795 |
| 25 sep 2026 | 22.38 | 23.06 | 22.08 | 22.84 | +4.16% | 216,585.104 |
| 24 sep 2026 | 21.03 | 21.94 | 20.63 | 21.93 | +0.18% | 129,641.661 |
| 23 sep 2026 | 21.56 | 21.94 | 20.67 | 21.89 | +0.64% | 277,797.904 |
| 22 sep 2026 | 20.21 | 21.75 | 20.04 | 21.75 | +3.33% | 264,743.833 |
| 21 sep 2026 | 20.26 | 21.37 | 20.00 | 21.05 | +8.99% | 378,061.001 |
| 18 sep 2026 | 17.35 | 19.33 | 17.35 | 19.31 | +12.88% | 401,040.773 |
| 17 sep 2026 | 17.90 | 18.02 | 16.81 | 17.11 | +1.12% | 371,727.897 |
| 16 sep 2026 | 18.00 | 18.07 | 16.64 | 16.92 | −2.88% | 205,190.697 |
| 15 sep 2026 | 18.09 | 18.09 | 17.10 | 17.42 | −1.79% | 128,936.516 |
| 14 sep 2026 | 17.65 | 18.45 | 17.33 | 17.74 | −14.05% | 283,948.137 |
| 11 sep 2026 | 21.09 | 21.34 | 20.33 | 20.64 | +1.01% | 127,904.426 |
| 10 sep 2026 | 20.76 | 21.01 | 20.15 | 20.43 | −6.07% | 156,895.971 |
| 9 sep 2026 | 21.68 | 22.27 | 21.35 | 21.75 | −1.88% | 127,282.661 |
| 8 sep 2026 | 21.41 | 22.24 | 20.96 | 22.17 | +7.88% | 265,765.161 |
| 4 sep 2026 | 20.21 | 21.06 | 19.72 | 20.55 | +8.21% | 274,843.021 |
| 3 sep 2026 | 18.67 | 19.07 | 18.11 | 18.99 | −1.25% | 204,447.968 |
| 2 sep 2026 | 19.66 | 19.66 | 18.79 | 19.23 | −1.64% | 139,824.262 |
| 1 sep 2026 | 20.28 | 20.36 | 19.28 | 19.55 | −7.21% | 169,285.496 |
| 31 ago 2026 | 21.50 | 21.65 | 20.68 | 21.07 | −1.48% | 110,939.494 |
| 28 ago 2026 | 22.90 | 22.90 | 21.27 | 21.39 | −8.54% | 251,741.578 |
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.