USD
Datos históricos de GraniteShares 2x Long LCID Daily ETF
GraniteShares 2x Long LCID Daily ETF · LCDL
$0.29
▲ +0.00 (+0.14%)
Última operación · 10/10/2026, 17:18:08 UTC
- Variación en el periodo
- −98.02%
- Máximo
- US$16.40
- 15 de octubre de 2025
- Mínimo
- US$0.04
- 14 de julio de 2026
- Volumen medio diario
- 1.43 M
Del 10 de octubre de 2025 al 14 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 14 jul 2026 | 0.61 | 0.64 | 0.04 | 0.29 | −51.25% | 179.66 M |
| 13 jul 2026 | 0.60 | 0.62 | 0.57 | 0.59 | −2.67% | 576,267.499 |
| 10 jul 2026 | 0.69 | 0.70 | 0.60 | 0.61 | −8.59% | 432,799.392 |
| 9 jul 2026 | 0.66 | 0.70 | 0.62 | 0.66 | +0.12% | 695,683.326 |
| 8 jul 2026 | 0.70 | 0.71 | 0.65 | 0.66 | −6.07% | 669,490.054 |
| 7 jul 2026 | 0.84 | 0.84 | 0.71 | 0.71 | −20.59% | 932,313.625 |
| 6 jul 2026 | 0.75 | 0.91 | 0.75 | 0.89 | +21.28% | 570,379.386 |
| 2 jul 2026 | 0.91 | 0.91 | 0.72 | 0.73 | −18.14% | 1.41 M |
| 1 jul 2026 | 0.89 | 0.98 | 0.86 | 0.89 | +0.17% | 537,693.778 |
| 30 jun 2026 | 0.85 | 0.93 | 0.81 | 0.89 | +4.85% | 580,759.646 |
| 29 jun 2026 | 0.72 | 0.90 | 0.72 | 0.85 | +18.67% | 1.44 M |
| 26 jun 2026 | 0.55 | 0.72 | 0.55 | 0.72 | +32.25% | 1.05 M |
| 25 jun 2026 | 0.55 | 0.58 | 0.54 | 0.54 | −1.44% | 203,362.641 |
| 24 jun 2026 | 0.58 | 0.60 | 0.54 | 0.55 | −1.06% | 352,927.909 |
| 23 jun 2026 | 0.53 | 0.59 | 0.53 | 0.56 | +0.85% | 226,140.385 |
| 22 jun 2026 | 0.60 | 0.60 | 0.54 | 0.55 | −7.28% | 219,991.095 |
| 18 jun 2026 | 0.57 | 0.61 | 0.53 | 0.60 | +7.73% | 348,408.641 |
| 17 jun 2026 | 0.53 | 0.61 | 0.53 | 0.55 | +3.82% | 738,762.285 |
| 16 jun 2026 | 0.56 | 0.58 | 0.51 | 0.53 | −7.70% | 618,341.175 |
| 15 jun 2026 | 0.59 | 0.63 | 0.58 | 0.58 | +0.59% | 551,973.222 |
| 12 jun 2026 | 0.57 | 0.60 | 0.53 | 0.57 | +1.81% | 756,169.542 |
| 11 jun 2026 | 0.48 | 0.57 | 0.44 | 0.56 | +18.11% | 1.08 M |
| 10 jun 2026 | 0.55 | 0.56 | 0.47 | 0.48 | −16.27% | 991,131.303 |
| 9 jun 2026 | 0.57 | 0.64 | 0.54 | 0.57 | +1.62% | 767,549.084 |
| 8 jun 2026 | 0.58 | 0.59 | 0.54 | 0.56 | −3.28% | 851,593.399 |
| 5 jun 2026 | 0.70 | 0.71 | 0.57 | 0.58 | −18.78% | 1.59 M |
| 4 jun 2026 | 0.72 | 0.75 | 0.71 | 0.71 | −0.47% | 420,772.678 |
| 3 jun 2026 | 0.79 | 0.80 | 0.71 | 0.72 | −14.48% | 1.14 M |
| 2 jun 2026 | 0.98 | 1.02 | 0.84 | 0.84 | −15.19% | 594,976.51 |
| 1 jun 2026 | 0.91 | 1.06 | 0.91 | 0.99 | +4.35% | 870,926.992 |
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.