XNAS
Datos históricos de REX Drone ETF
REX Drone ETF · DRNZ
$17.07
▼ -0.17 (-0.98%)
Última operación · 28/10/2026, 18:41:47 UTC
- Variación en el periodo
- −29.97%
- Máximo
- US$30.12
- 8 de enero de 2026
- Mínimo
- US$15.88
- 23 de octubre de 2026
- Volumen medio diario
- 0.13 M
Del 29 de octubre de 2025 al 28 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 28 oct 2026 | 17.22 | 17.22 | 16.99 | 17.11 | −1.16% | 60,693.769 |
| 27 oct 2026 | 16.90 | 17.35 | 16.84 | 17.31 | +3.49% | 83,779.867 |
| 26 oct 2026 | 16.66 | 16.86 | 16.43 | 16.73 | +1.72% | 116,743.409 |
| 23 oct 2026 | 16.09 | 16.63 | 15.88 | 16.44 | +0.72% | 103,032.798 |
| 22 oct 2026 | 16.38 | 16.73 | 16.06 | 16.33 | −1.35% | 136,715.382 |
| 21 oct 2026 | 16.70 | 16.77 | 16.46 | 16.55 | −0.26% | 126,193.001 |
| 20 oct 2026 | 16.51 | 16.89 | 16.37 | 16.59 | −0.88% | 111,995.362 |
| 19 oct 2026 | 17.08 | 17.08 | 16.68 | 16.74 | −0.59% | 151,630.546 |
| 16 oct 2026 | 17.22 | 17.33 | 16.69 | 16.84 | −1.46% | 271,777.845 |
| 15 oct 2026 | 16.58 | 17.10 | 16.26 | 17.09 | +1.24% | 370,110.922 |
| 14 oct 2026 | 17.32 | 17.58 | 16.83 | 16.88 | −3.87% | 169,840.303 |
| 13 oct 2026 | 17.53 | 17.67 | 17.41 | 17.56 | −0.96% | 132,580.234 |
| 12 oct 2026 | 18.19 | 18.29 | 17.72 | 17.73 | −2.16% | 140,019.155 |
| 9 oct 2026 | 18.41 | 18.41 | 17.85 | 18.12 | −1.03% | 133,673.066 |
| 8 oct 2026 | 18.38 | 18.48 | 18.17 | 18.31 | −1.40% | 114,259.488 |
| 7 oct 2026 | 18.85 | 18.87 | 18.27 | 18.57 | −4.18% | 151,482.324 |
| 6 oct 2026 | 19.41 | 19.54 | 19.19 | 19.38 | −2.07% | 164,250.341 |
| 5 oct 2026 | 20.11 | 20.14 | 19.72 | 19.79 | −0.30% | 221,798.379 |
| 2 oct 2026 | 19.93 | 20.14 | 19.65 | 19.85 | +1.67% | 90,329.632 |
| 1 oct 2026 | 19.98 | 19.98 | 19.45 | 19.52 | −1.75% | 72,098.339 |
| 30 sep 2026 | 20.23 | 20.32 | 19.78 | 19.87 | −1.03% | 98,848.432 |
| 29 sep 2026 | 20.30 | 20.30 | 19.95 | 20.08 | −0.10% | 122,813.812 |
| 28 sep 2026 | 20.34 | 20.40 | 20.10 | 20.10 | −2.18% | 73,001.796 |
| 25 sep 2026 | 20.78 | 20.95 | 20.49 | 20.55 | −0.98% | 55,259.455 |
| 24 sep 2026 | 20.54 | 20.91 | 20.30 | 20.75 | +0.86% | 45,014.535 |
| 23 sep 2026 | 20.82 | 21.14 | 20.50 | 20.57 | −1.55% | 78,032.945 |
| 22 sep 2026 | 21.06 | 21.06 | 20.68 | 20.90 | −0.21% | 105,414.884 |
| 21 sep 2026 | 20.87 | 21.09 | 20.82 | 20.94 | +1.55% | 70,469.193 |
| 18 sep 2026 | 21.06 | 21.06 | 20.55 | 20.62 | −1.43% | 69,050.292 |
| 17 sep 2026 | 20.86 | 21.16 | 20.85 | 20.92 | +3.41% | 63,690.594 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.