BATS
Datos históricos de Corgi Lithography & Semiconductor Photonics ETF
Corgi Lithography & Semiconductor Photonics ETF · EUV
$25.81
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:46 UTC
- Variación en el periodo
- −2.57%
- Máximo
- US$32.00
- 30 de junio de 2026
- Mínimo
- US$20.61
- 29 de julio de 2026
- Volumen medio diario
- 1.07 M
Del 6 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 | 26.22 | 26.30 | 25.45 | 25.81 | +1.22% | 446,744.762 |
| 8 oct 2026 | 25.93 | 26.45 | 25.21 | 25.50 | −3.74% | 880,012.496 |
| 7 oct 2026 | 26.35 | 26.57 | 26.15 | 26.49 | −2.14% | 280,547.567 |
| 6 oct 2026 | 27.09 | 27.25 | 26.96 | 27.07 | +0.67% | 386,848.534 |
| 5 oct 2026 | 27.00 | 27.00 | 26.46 | 26.89 | −0.11% | 560,414.732 |
| 2 oct 2026 | 26.61 | 27.05 | 26.53 | 26.92 | +3.14% | 733,992.118 |
| 1 oct 2026 | 25.38 | 26.20 | 25.33 | 26.10 | +3.28% | 754,215.095 |
| 30 sep 2026 | 25.42 | 25.47 | 25.00 | 25.27 | −0.04% | 293,654.868 |
| 29 sep 2026 | 24.99 | 25.44 | 24.99 | 25.28 | +2.85% | 421,876.834 |
| 28 sep 2026 | 24.76 | 24.90 | 24.05 | 24.58 | −1.44% | 374,308.279 |
| 25 sep 2026 | 24.74 | 25.03 | 24.60 | 24.94 | +1.92% | 299,786.826 |
| 24 sep 2026 | 24.10 | 24.55 | 23.92 | 24.47 | −0.16% | 329,644.605 |
| 23 sep 2026 | 24.71 | 24.71 | 24.10 | 24.51 | −1.13% | 267,515.716 |
| 22 sep 2026 | 24.17 | 24.79 | 24.13 | 24.79 | +1.60% | 442,394.465 |
| 21 sep 2026 | 24.21 | 24.53 | 23.88 | 24.40 | +3.39% | 579,492.099 |
| 18 sep 2026 | 23.12 | 23.60 | 23.05 | 23.60 | +3.19% | 420,605.69 |
| 17 sep 2026 | 23.19 | 23.28 | 22.80 | 22.87 | +1.96% | 255,456.46 |
| 16 sep 2026 | 22.37 | 22.73 | 22.07 | 22.43 | +2.05% | 313,654.61 |
| 15 sep 2026 | 22.30 | 22.31 | 21.86 | 21.98 | −0.18% | 367,077.623 |
| 14 sep 2026 | 22.45 | 22.72 | 22.01 | 22.02 | −8.06% | 784,468.949 |
| 11 sep 2026 | 23.96 | 24.24 | 23.73 | 23.95 | +1.78% | 386,810.369 |
| 10 sep 2026 | 23.65 | 24.10 | 23.53 | 23.53 | −3.17% | 340,838.132 |
| 9 sep 2026 | 24.21 | 24.62 | 24.21 | 24.30 | −0.49% | 540,534.225 |
| 8 sep 2026 | 24.05 | 24.64 | 23.91 | 24.42 | +3.78% | 908,804.946 |
| 4 sep 2026 | 22.82 | 23.55 | 22.81 | 23.53 | +4.44% | 492,257.324 |
| 3 sep 2026 | 22.55 | 22.62 | 21.96 | 22.53 | −0.27% | 618,585.169 |
| 2 sep 2026 | 22.59 | 22.70 | 22.27 | 22.59 | −0.40% | 277,635.788 |
| 1 sep 2026 | 22.99 | 23.06 | 22.54 | 22.68 | −2.95% | 437,636.278 |
| 31 ago 2026 | 23.47 | 23.62 | 23.25 | 23.37 | −0.30% | 203,602.613 |
| 28 ago 2026 | 24.40 | 24.47 | 23.43 | 23.44 | −4.72% | 641,045.15 |
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.