XNAS
Datos históricos de GraniteShares Autocallable NVDA ETF
GraniteShares Autocallable NVDA ETF · ANV
$25.27
▲ +0.03 (+0.10%)
Última operación · 10/10/2026, 18:55:24 UTC
- Variación en el periodo
- +1.77%
- Máximo
- US$25.89
- 26 de mayo de 2026
- Mínimo
- US$24.27
- 30 de marzo de 2026
- Volumen medio diario
- 0 M
Del 3 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.29 | 25.33 | 25.27 | 25.27 | −0.10% | 13,115.437 |
| 8 oct 2026 | 25.54 | 25.54 | 25.25 | 25.29 | +0.04% | 10,526.639 |
| 7 oct 2026 | 25.29 | 25.31 | 25.26 | 25.28 | −1.04% | 8,599.307 |
| 6 oct 2026 | 25.54 | 25.63 | 25.50 | 25.55 | +0.04% | 12,659.134 |
| 5 oct 2026 | 25.60 | 25.62 | 25.52 | 25.54 | −0.04% | 17,367.5 |
| 2 oct 2026 | 25.60 | 25.61 | 25.47 | 25.54 | +0.15% | 27,473.136 |
| 1 oct 2026 | 25.77 | 25.77 | 25.47 | 25.51 | −0.25% | 25,431.205 |
| 30 sep 2026 | 25.56 | 25.60 | 25.55 | 25.57 | +0.20% | 26,876.136 |
| 29 sep 2026 | 25.55 | 25.55 | 25.40 | 25.52 | +0.18% | 3,792.175 |
| 28 sep 2026 | 25.45 | 25.56 | 25.39 | 25.48 | +0.12% | 7,683.136 |
| 25 sep 2026 | 25.44 | 25.53 | 25.44 | 25.45 | +0.02% | 7,089.332 |
| 24 sep 2026 | 25.39 | 25.52 | 25.34 | 25.44 | +0.18% | 16,600.239 |
| 23 sep 2026 | 25.41 | 25.49 | 25.40 | 25.40 | −0.25% | 4,316.175 |
| 22 sep 2026 | 25.46 | 25.52 | 25.40 | 25.46 | +0.06% | 1,789.175 |
| 21 sep 2026 | 25.41 | 25.53 | 25.34 | 25.45 | +0.25% | 18,278.228 |
| 18 sep 2026 | 25.44 | 25.58 | 25.29 | 25.38 | +0.08% | 16,349.136 |
| 17 sep 2026 | 25.36 | 25.45 | 25.27 | 25.36 | +0.28% | 11,446.842 |
| 16 sep 2026 | 25.21 | 25.38 | 25.21 | 25.29 | +0.10% | 675.057 |
| 15 sep 2026 | 25.28 | 25.33 | 25.20 | 25.27 | 0.00% | 1,773.293 |
| 14 sep 2026 | 25.32 | 25.33 | 25.27 | 25.27 | −0.14% | 5,568.416 |
| 11 sep 2026 | 25.34 | 25.38 | 25.27 | 25.30 | +0.32% | 667.589 |
| 10 sep 2026 | 25.00 | 25.29 | 25.00 | 25.22 | −0.14% | 6,651.982 |
| 9 sep 2026 | 25.34 | 25.34 | 25.26 | 25.26 | −1.14% | 3,513.96 |
| 8 sep 2026 | 25.62 | 25.65 | 25.55 | 25.55 | −0.21% | 6,276.149 |
| 4 sep 2026 | 25.71 | 25.71 | 25.51 | 25.60 | +0.06% | 7,823.18 |
| 3 sep 2026 | 25.56 | 25.67 | 25.48 | 25.59 | −0.08% | 8,821.648 |
| 2 sep 2026 | 25.51 | 25.67 | 25.51 | 25.61 | +0.41% | 4,018.929 |
| 1 sep 2026 | 25.47 | 25.58 | 25.37 | 25.50 | −0.09% | 5,433.971 |
| 31 ago 2026 | 25.59 | 25.60 | 25.52 | 25.52 | +0.20% | 2,360.166 |
| 28 ago 2026 | 25.56 | 25.62 | 25.47 | 25.47 | −0.62% | 5,308.775 |
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.