ARCX
Datos históricos de Tidal Trust II - Defiance Daily Target 2X Short AMD ETF
Tidal Trust II - Defiance Daily Target 2X Short AMD ETF · DAMD
$8.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:38 UTC
- Variación en el periodo
- −95.59%
- Máximo
- US$311.20
- 21 de noviembre de 2025
- Mínimo
- US$7.63
- 6 de octubre de 2026
- Volumen medio diario
- 1.76 M
Del 14 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.39 | 8.98 | 8.39 | 8.92 | +4.08% | 2.14 M |
| 8 oct 2026 | 8.14 | 8.76 | 8.02 | 8.57 | +7.80% | 4.3 M |
| 7 oct 2026 | 8.23 | 8.26 | 7.90 | 7.95 | +0.89% | 4.99 M |
| 6 oct 2026 | 7.92 | 8.43 | 7.63 | 7.88 | −5.40% | 6.14 M |
| 5 oct 2026 | 8.37 | 8.64 | 8.30 | 8.33 | +0.60% | 2.11 M |
| 2 oct 2026 | 8.22 | 8.44 | 7.96 | 8.28 | −5.91% | 5.58 M |
| 1 oct 2026 | 8.89 | 9.21 | 8.70 | 8.80 | −1.23% | 3.43 M |
| 30 sep 2026 | 8.95 | 9.25 | 8.83 | 8.91 | −1.33% | 2.81 M |
| 29 sep 2026 | 8.76 | 9.10 | 8.55 | 9.03 | +0.11% | 3.51 M |
| 28 sep 2026 | 8.58 | 9.34 | 8.47 | 9.02 | +7.13% | 5.22 M |
| 25 sep 2026 | 8.32 | 8.56 | 8.21 | 8.42 | −0.71% | 5.1 M |
| 24 sep 2026 | 9.29 | 9.31 | 8.42 | 8.48 | −4.40% | 7.29 M |
| 23 sep 2026 | 8.67 | 9.06 | 8.61 | 8.87 | +2.78% | 4.49 M |
| 22 sep 2026 | 9.12 | 9.12 | 8.62 | 8.63 | −2.71% | 6.12 M |
| 21 sep 2026 | 10.13 | 10.19 | 8.84 | 8.87 | −19.73% | 9.67 M |
| 18 sep 2026 | 11.57 | 11.85 | 11.05 | 11.05 | −5.39% | 2.25 M |
| 17 sep 2026 | 12.28 | 12.58 | 11.36 | 11.68 | −12.71% | 4.07 M |
| 16 sep 2026 | 13.17 | 13.74 | 12.59 | 13.38 | −3.25% | 2.33 M |
| 15 sep 2026 | 13.99 | 14.23 | 13.30 | 13.83 | −4.36% | 1.31 M |
| 14 sep 2026 | 14.81 | 15.14 | 14.23 | 14.46 | +8.72% | 2.23 M |
| 11 sep 2026 | 13.59 | 14.12 | 13.05 | 13.30 | −5.07% | 1.82 M |
| 10 sep 2026 | 13.77 | 14.03 | 13.41 | 14.01 | +6.95% | 1.94 M |
| 9 sep 2026 | 14.00 | 14.00 | 12.85 | 13.10 | −6.43% | 2.4 M |
| 8 sep 2026 | 15.10 | 15.25 | 13.60 | 14.00 | −11.39% | 3.31 M |
| 4 sep 2026 | 17.10 | 17.40 | 15.70 | 15.80 | −9.71% | 2.79 M |
| 3 sep 2026 | 17.60 | 18.70 | 17.20 | 17.50 | +0.57% | 3.11 M |
| 2 sep 2026 | 17.30 | 17.80 | 17.00 | 17.40 | +1.16% | 2.2 M |
| 1 sep 2026 | 17.20 | 17.78 | 17.10 | 17.20 | +4.24% | 3.58 M |
| 31 ago 2026 | 16.80 | 16.90 | 16.10 | 16.50 | −1.20% | 2.7 M |
| 28 ago 2026 | 16.40 | 16.80 | 15.90 | 16.70 | +3.73% | 2.58 M |
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.