XNAS
Datos históricos de Goldman Sachs Nasdaq-100 Premium Income ETF
Goldman Sachs Nasdaq-100 Premium Income ETF · GPIQ
$58.15
▲ +0.02 (+0.03%)
Última operación · 10/10/2026, 18:05:15 UTC
- Variación en el periodo
- +13.5%
- Máximo
- US$59.83
- 22 de junio de 2026
- Mínimo
- US$47.72
- 30 de marzo de 2026
- Volumen medio diario
- 1.21 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 | 58.28 | 58.28 | 58.01 | 58.19 | +0.45% | 1.26 M |
| 8 oct 2026 | 58.37 | 58.51 | 57.70 | 57.93 | −1.06% | 2.11 M |
| 7 oct 2026 | 58.35 | 58.56 | 58.20 | 58.55 | −0.19% | 2.58 M |
| 6 oct 2026 | 58.74 | 58.82 | 58.64 | 58.66 | +0.43% | 2.19 M |
| 5 oct 2026 | 58.01 | 58.48 | 58.01 | 58.41 | +0.67% | 1.63 M |
| 2 oct 2026 | 58.06 | 58.31 | 57.93 | 58.02 | +0.71% | 1.74 M |
| 1 oct 2026 | 57.64 | 57.73 | 57.25 | 57.61 | −0.64% | 1.71 M |
| 30 sep 2026 | 58.04 | 58.29 | 57.95 | 57.98 | +0.21% | 2.45 M |
| 29 sep 2026 | 58.03 | 58.05 | 57.70 | 57.86 | +0.17% | 1.81 M |
| 28 sep 2026 | 58.02 | 58.07 | 57.45 | 57.76 | −0.79% | 2.12 M |
| 25 sep 2026 | 58.05 | 58.29 | 57.96 | 58.22 | +0.33% | 1.44 M |
| 24 sep 2026 | 57.72 | 58.10 | 57.69 | 58.03 | +0.03% | 1.6 M |
| 23 sep 2026 | 58.25 | 58.34 | 57.86 | 58.01 | −0.57% | 2.11 M |
| 22 sep 2026 | 58.08 | 58.39 | 58.04 | 58.34 | +0.53% | 1.83 M |
| 21 sep 2026 | 57.33 | 58.13 | 57.30 | 58.03 | +2.02% | 1.96 M |
| 18 sep 2026 | 56.75 | 56.88 | 56.48 | 56.88 | +0.55% | 1.15 M |
| 17 sep 2026 | 56.54 | 56.65 | 56.34 | 56.57 | +1.53% | 895,389.359 |
| 16 sep 2026 | 55.99 | 56.21 | 55.37 | 55.72 | +0.04% | 1.17 M |
| 15 sep 2026 | 55.96 | 56.00 | 55.63 | 55.70 | −0.50% | 896,249.078 |
| 14 sep 2026 | 55.59 | 56.26 | 55.51 | 55.98 | −0.62% | 1.64 M |
| 11 sep 2026 | 56.40 | 56.49 | 56.23 | 56.33 | +0.77% | 820,434.466 |
| 10 sep 2026 | 55.89 | 56.11 | 55.78 | 55.90 | −0.90% | 1.11 M |
| 9 sep 2026 | 56.54 | 56.63 | 56.25 | 56.41 | −0.34% | 995,983.38 |
| 8 sep 2026 | 56.79 | 56.85 | 56.45 | 56.60 | −0.04% | 1.86 M |
| 4 sep 2026 | 56.60 | 56.77 | 56.45 | 56.62 | +0.27% | 1.36 M |
| 3 sep 2026 | 56.06 | 56.57 | 55.98 | 56.47 | +1.00% | 1.33 M |
| 2 sep 2026 | 55.80 | 55.96 | 55.64 | 55.91 | +0.13% | 1.16 M |
| 1 sep 2026 | 56.03 | 56.16 | 55.63 | 55.84 | −2.00% | 1.6 M |
| 31 ago 2026 | 56.89 | 57.01 | 56.71 | 56.98 | +0.09% | 2.22 M |
| 28 ago 2026 | 57.22 | 57.51 | 56.83 | 56.93 | −0.54% | 1.49 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.