XNAS
Datos históricos de Defiance KSM Israel 120 ETF
Defiance KSM Israel 120 ETF · ISRL
$23.10
▼ -0.17 (-0.73%)
Última operación · 11/10/2026, 0:10:05 UTC
- Variación en el periodo
- +89.56%
- Máximo
- US$26.98
- 4 de septiembre de 2026
- Mínimo
- US$11.86
- 3 de diciembre de 2025
- Volumen medio diario
- 0 M
Del 13 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 | 23.27 | 23.27 | 23.27 | 23.27 | +0.64% | 29 |
| 8 oct 2026 | 23.10 | 23.12 | 23.10 | 23.12 | −0.21% | 427.777 |
| 7 oct 2026 | 23.22 | 23.22 | 23.17 | 23.17 | −2.44% | 336.417 |
| 6 oct 2026 | 23.85 | 23.85 | 23.75 | 23.75 | −1.43% | 327.644 |
| 5 oct 2026 | 24.03 | 24.09 | 24.03 | 24.09 | −0.61% | 129.249 |
| 2 oct 2026 | 24.24 | 24.24 | 24.24 | 24.24 | +1.54% | 20.406 |
| 1 oct 2026 | 23.90 | 23.90 | 23.88 | 23.88 | −0.44% | 216.534 |
| 30 sep 2026 | 24.11 | 24.14 | 23.98 | 23.98 | −0.98% | 7,217.45 |
| 29 sep 2026 | 24.22 | 24.22 | 24.22 | 24.22 | +0.02% | 128.449 |
| 28 sep 2026 | 24.23 | 24.23 | 24.21 | 24.21 | −1.60% | 120.249 |
| 25 sep 2026 | 24.57 | 24.62 | 24.57 | 24.60 | +0.52% | 617.297 |
| 24 sep 2026 | 24.32 | 24.48 | 24.32 | 24.48 | −1.71% | 378.704 |
| 23 sep 2026 | 24.90 | 24.90 | 24.90 | 24.90 | −1.65% | 117.413 |
| 22 sep 2026 | 25.32 | 25.32 | 25.32 | 25.32 | −0.40% | 23.319 |
| 21 sep 2026 | 25.24 | 25.50 | 25.23 | 25.42 | +2.20% | 16,215.318 |
| 18 sep 2026 | 24.89 | 24.93 | 24.87 | 24.87 | −0.75% | 5,422.321 |
| 17 sep 2026 | 25.06 | 25.06 | 25.06 | 25.06 | +1.29% | 12 |
| 16 sep 2026 | 24.74 | 24.74 | 24.74 | 24.74 | +0.70% | 21 |
| 15 sep 2026 | 24.57 | 24.57 | 24.57 | 24.57 | −1.16% | 12.203 |
| 14 sep 2026 | 24.86 | 24.86 | 24.86 | 24.86 | −0.49% | 23.202 |
| 11 sep 2026 | 24.93 | 24.98 | 24.93 | 24.98 | +1.27% | 2,189.2 |
| 10 sep 2026 | 25.03 | 25.03 | 24.66 | 24.66 | −2.60% | 1,331.587 |
| 9 sep 2026 | 25.37 | 25.37 | 25.32 | 25.32 | −1.06% | 1,231.197 |
| 8 sep 2026 | 25.63 | 25.63 | 25.59 | 25.60 | −0.90% | 1,504.429 |
| 4 sep 2026 | 26.98 | 26.98 | 25.75 | 25.83 | +0.77% | 7,090.116 |
| 3 sep 2026 | 25.53 | 25.66 | 25.53 | 25.63 | +1.59% | 1,621 |
| 2 sep 2026 | 25.28 | 25.28 | 25.19 | 25.23 | +2.26% | 2,095 |
| 1 sep 2026 | 24.81 | 24.81 | 24.67 | 24.67 | +98.95% | 522 |
| 3 dic 2025 | 12.00 | 12.40 | 11.86 | 12.40 | −0.80% | 2,534 |
| 1 dic 2025 | 12.48 | 12.50 | 12.48 | 12.50 | 0.00% | 842 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.