XNAS
Datos históricos de Golden Eagle Dynamic Hypergrowth ETF
Golden Eagle Dynamic Hypergrowth ETF · HYP
$29.83
▼ -0.11 (-0.38%)
Última operación · 10/10/2026, 18:06:37 UTC
- Variación en el periodo
- +20.69%
- Máximo
- US$32.16
- 30 de junio de 2026
- Mínimo
- US$21.06
- 21 de noviembre de 2025
- Volumen medio diario
- 0.03 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 | 29.83 | 29.83 | 29.83 | 29.83 | +1.22% | 220.133 |
| 8 oct 2026 | 29.42 | 29.48 | 29.42 | 29.48 | −1.91% | 4,145.368 |
| 7 oct 2026 | 29.94 | 30.26 | 29.94 | 30.05 | −1.13% | 2,888.676 |
| 6 oct 2026 | 30.77 | 30.77 | 30.32 | 30.40 | −0.86% | 6,228.578 |
| 5 oct 2026 | 30.24 | 30.66 | 30.24 | 30.66 | +0.86% | 1,927.784 |
| 2 oct 2026 | 30.00 | 30.40 | 30.00 | 30.40 | +2.68% | 3,451.917 |
| 1 oct 2026 | 28.95 | 29.62 | 28.95 | 29.60 | +2.06% | 1,434.882 |
| 30 sep 2026 | 29.17 | 29.17 | 28.97 | 29.00 | −0.06% | 2,952.313 |
| 29 sep 2026 | 28.81 | 29.02 | 28.81 | 29.02 | +2.47% | 446.205 |
| 28 sep 2026 | 29.59 | 29.59 | 28.13 | 28.32 | −1.46% | 1,792.909 |
| 25 sep 2026 | 28.33 | 28.81 | 28.33 | 28.74 | +1.59% | 1,609.3 |
| 24 sep 2026 | 27.97 | 28.39 | 27.97 | 28.29 | +0.96% | 1,702.012 |
| 23 sep 2026 | 28.12 | 28.12 | 27.95 | 28.02 | −1.76% | 1,218.096 |
| 22 sep 2026 | 28.35 | 28.56 | 28.35 | 28.52 | +0.60% | 5,227.944 |
| 21 sep 2026 | 28.40 | 28.49 | 28.32 | 28.35 | +0.80% | 5,048.832 |
| 18 sep 2026 | 28.00 | 28.13 | 27.89 | 28.13 | +1.08% | 1,259.223 |
| 17 sep 2026 | 27.69 | 27.93 | 27.69 | 27.83 | +3.23% | 3,933.223 |
| 16 sep 2026 | 27.00 | 27.14 | 26.60 | 26.96 | +1.86% | 6,542.553 |
| 15 sep 2026 | 26.52 | 26.52 | 26.44 | 26.47 | +0.62% | 569.163 |
| 14 sep 2026 | 26.50 | 26.65 | 26.30 | 26.30 | −3.61% | 5,489.599 |
| 11 sep 2026 | 27.29 | 27.29 | 27.29 | 27.29 | +2.25% | 180.622 |
| 10 sep 2026 | 26.88 | 26.88 | 26.66 | 26.69 | −2.18% | 419.305 |
| 9 sep 2026 | 27.45 | 27.47 | 27.25 | 27.28 | +0.53% | 1,534.618 |
| 8 sep 2026 | 26.68 | 27.25 | 26.68 | 27.14 | +2.80% | 4,599.369 |
| 4 sep 2026 | 25.85 | 26.40 | 25.85 | 26.40 | +2.04% | 544.223 |
| 3 sep 2026 | 25.37 | 25.87 | 25.37 | 25.87 | +0.67% | 1,300.131 |
| 2 sep 2026 | 25.60 | 25.70 | 25.34 | 25.70 | +1.06% | 7,016.223 |
| 1 sep 2026 | 24.01 | 25.45 | 24.01 | 25.43 | −1.38% | 5,701.992 |
| 31 ago 2026 | 25.81 | 25.81 | 25.57 | 25.78 | +0.10% | 1.39 M |
| 28 ago 2026 | 26.22 | 26.26 | 25.76 | 25.76 | −3.47% | 1,804.039 |
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.