XNAS
Datos históricos de GraniteShares 2x Long DELL Daily ETF
GraniteShares 2x Long DELL Daily ETF · DLLL
$38.21
▲ +0.08 (+0.21%)
Última operación · 10/10/2026, 18:50:46 UTC
- Variación en el periodo
- +789.25%
- Máximo
- US$40.21
- 18 de septiembre de 2026
- Mínimo
- US$2.17
- 12 de febrero de 2026
- Volumen medio diario
- 1.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 37.80 | 39.50 | 35.77 | 38.26 | +3.69% | 858,658.173 |
| 8 oct 2026 | 36.27 | 38.41 | 35.62 | 36.90 | −1.57% | 1.24 M |
| 7 oct 2026 | 35.69 | 38.20 | 35.03 | 37.49 | +1.68% | 979,994.48 |
| 6 oct 2026 | 35.61 | 38.50 | 35.21 | 36.87 | +7.74% | 1.36 M |
| 5 oct 2026 | 35.10 | 35.29 | 33.41 | 34.22 | −3.39% | 1.33 M |
| 2 oct 2026 | 34.46 | 36.16 | 33.77 | 35.42 | +7.50% | 1.65 M |
| 1 oct 2026 | 33.00 | 34.03 | 30.40 | 32.95 | +1.01% | 1.4 M |
| 30 sep 2026 | 33.80 | 34.44 | 32.52 | 32.62 | −0.37% | 943,109.536 |
| 29 sep 2026 | 34.00 | 34.26 | 32.40 | 32.74 | −1.42% | 976,395.507 |
| 28 sep 2026 | 34.57 | 35.00 | 32.25 | 33.21 | −6.90% | 1.27 M |
| 25 sep 2026 | 33.70 | 37.02 | 33.16 | 35.67 | +9.82% | 3.29 M |
| 24 sep 2026 | 32.51 | 34.18 | 31.80 | 32.48 | −5.17% | 2.22 M |
| 23 sep 2026 | 35.24 | 36.84 | 33.29 | 34.25 | +0.41% | 2.56 M |
| 22 sep 2026 | 36.62 | 37.40 | 33.95 | 34.11 | −9.04% | 3.4 M |
| 21 sep 2026 | 39.11 | 39.80 | 36.56 | 37.50 | +2.10% | 1.58 M |
| 18 sep 2026 | 39.95 | 40.21 | 36.73 | 36.73 | −6.73% | 1.38 M |
| 17 sep 2026 | 37.37 | 40.12 | 36.44 | 39.38 | +8.54% | 1.89 M |
| 16 sep 2026 | 34.84 | 37.80 | 34.55 | 36.28 | +7.53% | 2.8 M |
| 15 sep 2026 | 33.27 | 36.79 | 33.24 | 33.74 | +3.62% | 2.41 M |
| 14 sep 2026 | 33.37 | 34.18 | 31.50 | 32.56 | −11.50% | 2.09 M |
| 11 sep 2026 | 31.13 | 36.97 | 31.00 | 36.79 | +23.50% | 3.16 M |
| 10 sep 2026 | 31.91 | 32.69 | 29.78 | 29.79 | −10.75% | 1.37 M |
| 9 sep 2026 | 33.75 | 36.84 | 33.01 | 33.38 | +0.60% | 1.57 M |
| 8 sep 2026 | 31.96 | 33.76 | 30.95 | 33.18 | +3.75% | 955,598.106 |
| 4 sep 2026 | 30.53 | 33.33 | 30.43 | 31.98 | +3.63% | 2.22 M |
| 3 sep 2026 | 27.53 | 32.78 | 26.80 | 30.86 | +8.93% | 4.99 M |
| 2 sep 2026 | 25.40 | 28.93 | 22.31 | 28.33 | +31.58% | 13.56 M |
| 1 sep 2026 | 25.17 | 25.73 | 21.27 | 21.53 | −14.43% | 5.82 M |
| 31 ago 2026 | 25.39 | 27.00 | 25.01 | 25.16 | +0.52% | 1.15 M |
| 28 ago 2026 | 26.04 | 27.10 | 24.67 | 25.03 | −6.46% | 892,242.209 |
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.