XNAS
Datos históricos de GraniteShares 2x Long INTC Daily ETF
GraniteShares 2x Long INTC Daily ETF · INTW
$23.43
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:41:16 UTC
- Variación en el periodo
- +315.46%
- Máximo
- US$52.63
- 22 de junio de 2026
- Mínimo
- US$4.47
- 21 de noviembre de 2025
- Volumen medio diario
- 6.38 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 | 25.15 | 25.18 | 23.27 | 23.51 | −4.74% | 4.45 M |
| 8 oct 2026 | 26.28 | 26.87 | 23.76 | 24.68 | −10.51% | 6.08 M |
| 7 oct 2026 | 26.91 | 28.68 | 26.70 | 27.58 | +0.99% | 4.72 M |
| 6 oct 2026 | 29.57 | 30.18 | 27.20 | 27.31 | −6.50% | 4.82 M |
| 5 oct 2026 | 28.76 | 30.15 | 28.73 | 29.21 | −5.19% | 4.03 M |
| 2 oct 2026 | 33.25 | 34.28 | 30.65 | 30.81 | −1.15% | 4.12 M |
| 1 oct 2026 | 30.50 | 32.30 | 29.82 | 31.17 | −0.35% | 3.24 M |
| 30 sep 2026 | 29.30 | 31.50 | 29.25 | 31.28 | +7.12% | 4.26 M |
| 29 sep 2026 | 29.66 | 30.64 | 28.24 | 29.20 | −0.34% | 5.02 M |
| 28 sep 2026 | 31.84 | 32.34 | 28.57 | 29.30 | −11.24% | 4.77 M |
| 25 sep 2026 | 35.14 | 35.20 | 32.94 | 33.01 | −7.01% | 5.07 M |
| 24 sep 2026 | 31.94 | 35.56 | 31.38 | 35.50 | +7.61% | 6.8 M |
| 23 sep 2026 | 33.59 | 33.88 | 31.22 | 32.99 | −1.96% | 4.14 M |
| 22 sep 2026 | 31.97 | 33.78 | 31.81 | 33.65 | +3.28% | 4.43 M |
| 21 sep 2026 | 30.04 | 33.98 | 29.21 | 32.58 | +24.35% | 10.01 M |
| 18 sep 2026 | 26.82 | 27.13 | 25.15 | 26.20 | −0.57% | 5.81 M |
| 17 sep 2026 | 24.54 | 27.50 | 24.54 | 26.35 | +15.27% | 6.55 M |
| 16 sep 2026 | 22.99 | 24.32 | 22.11 | 22.86 | +8.14% | 7.21 M |
| 15 sep 2026 | 21.88 | 22.62 | 20.92 | 21.14 | −0.14% | 2.57 M |
| 14 sep 2026 | 20.54 | 21.96 | 19.98 | 21.17 | −11.24% | 4.15 M |
| 11 sep 2026 | 23.57 | 24.75 | 23.05 | 23.85 | +5.11% | 3.78 M |
| 10 sep 2026 | 23.73 | 24.10 | 22.23 | 22.69 | −11.19% | 3.59 M |
| 9 sep 2026 | 23.93 | 25.76 | 23.86 | 25.55 | +3.44% | 3.78 M |
| 8 sep 2026 | 23.15 | 25.44 | 22.93 | 24.70 | +18.04% | 6.95 M |
| 4 sep 2026 | 19.56 | 21.00 | 19.34 | 20.93 | +8.87% | 3.66 M |
| 3 sep 2026 | 18.31 | 19.52 | 17.65 | 19.22 | +3.50% | 3.16 M |
| 2 sep 2026 | 18.11 | 18.74 | 17.56 | 18.57 | +2.37% | 1.85 M |
| 1 sep 2026 | 17.31 | 18.33 | 16.83 | 18.14 | −1.20% | 2.84 M |
| 31 ago 2026 | 18.65 | 19.32 | 18.17 | 18.36 | −0.16% | 1.57 M |
| 28 ago 2026 | 18.71 | 20.19 | 18.20 | 18.39 | −5.45% | 3.34 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.