XNAS
Datos históricos de GraniteShares Autocallable COIN ETF
GraniteShares Autocallable COIN ETF · ATC
$24.33
▲ +0.03 (+0.10%)
Última operación · 10/10/2026, 17:28:52 UTC
- Variación en el periodo
- −0.4%
- Máximo
- US$25.36
- 6 de octubre de 2026
- Mínimo
- US$19.96
- 25 de junio de 2026
- Volumen medio diario
- 0 M
Del 12 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 | 24.12 | 24.33 | 24.12 | 24.33 | +1.78% | 269.766 |
| 8 oct 2026 | 24.01 | 24.01 | 23.91 | 23.91 | −0.85% | 674.993 |
| 7 oct 2026 | 24.17 | 24.17 | 24.11 | 24.11 | −4.11% | 138.864 |
| 6 oct 2026 | 25.32 | 25.36 | 25.15 | 25.15 | −0.46% | 2,739.945 |
| 5 oct 2026 | 25.23 | 25.26 | 25.23 | 25.26 | +1.71% | 670.903 |
| 2 oct 2026 | 24.98 | 24.98 | 24.84 | 24.84 | −1.23% | 2,062.864 |
| 1 oct 2026 | 25.12 | 25.15 | 25.12 | 25.15 | +1.00% | 335.864 |
| 30 sep 2026 | 24.92 | 24.92 | 24.90 | 24.90 | −0.08% | 345.799 |
| 29 sep 2026 | 24.92 | 24.92 | 24.92 | 24.92 | +0.03% | 189.864 |
| 28 sep 2026 | 24.91 | 24.91 | 24.91 | 24.91 | +0.18% | 15.904 |
| 25 sep 2026 | 24.87 | 24.87 | 24.87 | 24.87 | −0.18% | 159.985 |
| 24 sep 2026 | 24.91 | 24.91 | 24.91 | 24.91 | +0.71% | 55.904 |
| 23 sep 2026 | 24.74 | 24.74 | 24.74 | 24.74 | +0.01% | 16.864 |
| 22 sep 2026 | 24.73 | 24.73 | 24.73 | 24.73 | −0.85% | 148.864 |
| 21 sep 2026 | 24.95 | 24.95 | 24.95 | 24.95 | +0.13% | 236.903 |
| 18 sep 2026 | 24.71 | 24.91 | 24.71 | 24.91 | +7.43% | 180.904 |
| 17 sep 2026 | 22.86 | 23.19 | 22.86 | 23.19 | +3.99% | 425.387 |
| 16 sep 2026 | 22.30 | 22.30 | 22.30 | 22.30 | −3.06% | 140.864 |
| 15 sep 2026 | 23.00 | 23.00 | 23.00 | 23.00 | −5.63% | 40.906 |
| 14 sep 2026 | 24.38 | 24.38 | 24.38 | 24.38 | +5.09% | 134.905 |
| 11 sep 2026 | 23.20 | 23.20 | 23.20 | 23.20 | +1.34% | 247.034 |
| 10 sep 2026 | 22.89 | 22.89 | 22.89 | 22.89 | −0.44% | 29.072 |
| 9 sep 2026 | 22.99 | 22.99 | 22.99 | 22.99 | −4.23% | 18.953 |
| 8 sep 2026 | 24.01 | 24.01 | 24.01 | 24.01 | −1.12% | 26.946 |
| 4 sep 2026 | 24.28 | 24.28 | 24.28 | 24.28 | −3.19% | 37.864 |
| 3 sep 2026 | 25.08 | 25.08 | 25.08 | 25.08 | +5.67% | 27.04 |
| 2 sep 2026 | 23.73 | 23.73 | 23.73 | 23.73 | +0.20% | 32.864 |
| 1 sep 2026 | 23.69 | 23.69 | 23.69 | 23.69 | −3.12% | 76.246 |
| 31 ago 2026 | 24.45 | 24.45 | 24.45 | 24.45 | +3.70% | 18.989 |
| 28 ago 2026 | 23.57 | 23.57 | 23.57 | 23.57 | −3.16% | 81.905 |
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.