BATS
Datos históricos de Tidal Trust II - Defiance Daily Target 2X Long INFQ ETF
Tidal Trust II - Defiance Daily Target 2X Long INFQ ETF · INFH
$5.50
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:02:54 UTC
- Variación en el periodo
- −62.69%
- Máximo
- US$18.19
- 5 de junio de 2026
- Mínimo
- US$4.23
- 29 de julio de 2026
- Volumen medio diario
- 0.26 M
Del 5 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.55 | 5.56 | 5.31 | 5.50 | −2.31% | 214,734.09 |
| 8 oct 2026 | 6.00 | 6.11 | 5.43 | 5.63 | −8.31% | 220,625.808 |
| 7 oct 2026 | 6.85 | 6.85 | 6.02 | 6.14 | −13.64% | 280,887.631 |
| 6 oct 2026 | 7.38 | 7.89 | 7.11 | 7.11 | −2.87% | 184,337.711 |
| 5 oct 2026 | 7.92 | 7.92 | 7.22 | 7.32 | −7.46% | 292,131.297 |
| 2 oct 2026 | 8.30 | 8.59 | 7.80 | 7.91 | −3.06% | 261,720.478 |
| 1 oct 2026 | 8.25 | 8.60 | 8.07 | 8.16 | −2.76% | 149,848.505 |
| 30 sep 2026 | 8.90 | 9.35 | 8.35 | 8.39 | −5.18% | 146,589.59 |
| 29 sep 2026 | 9.55 | 9.55 | 8.83 | 8.85 | −4.01% | 112,532.743 |
| 28 sep 2026 | 9.29 | 10.09 | 9.09 | 9.22 | −5.44% | 114,040.88 |
| 25 sep 2026 | 9.81 | 10.20 | 9.21 | 9.75 | +3.28% | 194,062.141 |
| 24 sep 2026 | 8.90 | 9.98 | 8.89 | 9.44 | +6.67% | 139,606.894 |
| 23 sep 2026 | 10.28 | 10.44 | 8.71 | 8.85 | −3.28% | 203,597.27 |
| 22 sep 2026 | 9.13 | 9.31 | 8.70 | 9.15 | +0.99% | 122,433.04 |
| 21 sep 2026 | 8.74 | 9.47 | 8.51 | 9.06 | +11.09% | 160,823.534 |
| 18 sep 2026 | 9.24 | 9.24 | 7.48 | 8.16 | −9.53% | 170,893.067 |
| 17 sep 2026 | 8.47 | 9.36 | 8.39 | 9.02 | +14.69% | 161,970.159 |
| 16 sep 2026 | 7.56 | 7.88 | 7.25 | 7.86 | +3.56% | 74,788.391 |
| 15 sep 2026 | 7.47 | 8.00 | 7.17 | 7.59 | +0.26% | 73,076.037 |
| 14 sep 2026 | 7.48 | 8.21 | 7.41 | 7.57 | −7.34% | 78,540.111 |
| 11 sep 2026 | 8.20 | 8.62 | 7.79 | 8.17 | +1.36% | 74,625.041 |
| 10 sep 2026 | 8.23 | 9.02 | 8.02 | 8.06 | −4.39% | 80,198.818 |
| 9 sep 2026 | 8.99 | 9.35 | 8.43 | 8.43 | −6.23% | 177,775.998 |
| 8 sep 2026 | 8.64 | 9.92 | 8.64 | 8.99 | +12.66% | 328,672.922 |
| 4 sep 2026 | 8.04 | 8.29 | 7.77 | 7.98 | +2.97% | 91,321.715 |
| 3 sep 2026 | 7.96 | 8.08 | 7.61 | 7.75 | −0.26% | 113,996.647 |
| 2 sep 2026 | 7.50 | 7.85 | 7.23 | 7.77 | −1.27% | 256,014.067 |
| 1 sep 2026 | 8.02 | 8.15 | 7.59 | 7.87 | −5.86% | 160,915.542 |
| 31 ago 2026 | 7.70 | 8.62 | 7.46 | 8.36 | +4.24% | 149,667.906 |
| 28 ago 2026 | 9.79 | 9.88 | 7.94 | 8.02 | −20.91% | 142,924.453 |
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.