XNAS
Datos históricos de Graniteshares Autocallable Mara ETF
Graniteshares Autocallable Mara ETF · MRA
$20.21
▲ +2.27 (+11.21%)
Última operación · 10/10/2026, 18:18:58 UTC
- Variación en el periodo
- −19.44%
- Máximo
- US$25.39
- 1 de junio de 2026
- Mínimo
- US$18.29
- 18 de agosto de 2026
- Volumen medio diario
- 0 M
Del 27 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.61 | 20.61 | 20.07 | 20.21 | −1.95% | 10,843.506 |
| 8 oct 2026 | 20.68 | 20.76 | 20.48 | 20.62 | −2.56% | 5,888.632 |
| 7 oct 2026 | 21.42 | 21.42 | 20.97 | 21.16 | −7.06% | 10,007.716 |
| 6 oct 2026 | 22.82 | 22.86 | 22.75 | 22.76 | +0.08% | 6,094.716 |
| 5 oct 2026 | 22.54 | 22.75 | 22.26 | 22.75 | +0.32% | 20,216.731 |
| 2 oct 2026 | 23.63 | 23.86 | 22.50 | 22.67 | +0.41% | 31,757.716 |
| 1 oct 2026 | 22.45 | 22.70 | 22.24 | 22.58 | +0.42% | 28,560.716 |
| 30 sep 2026 | 22.88 | 22.99 | 22.49 | 22.49 | −2.74% | 25,038.346 |
| 29 sep 2026 | 23.26 | 23.26 | 23.12 | 23.12 | −0.49% | 4,089.716 |
| 28 sep 2026 | 23.40 | 23.59 | 23.24 | 23.24 | −1.19% | 4,500.226 |
| 25 sep 2026 | 23.35 | 23.57 | 23.28 | 23.52 | −0.80% | 4,119.716 |
| 24 sep 2026 | 24.00 | 24.00 | 23.70 | 23.70 | −1.30% | 1,975.716 |
| 23 sep 2026 | 24.16 | 24.16 | 24.02 | 24.02 | −0.30% | 2,672.716 |
| 22 sep 2026 | 24.24 | 24.24 | 24.09 | 24.09 | +1.70% | 621.716 |
| 21 sep 2026 | 23.88 | 23.88 | 23.65 | 23.69 | −1.16% | 675.322 |
| 18 sep 2026 | 23.02 | 24.01 | 23.02 | 23.97 | +8.10% | 2,242.716 |
| 17 sep 2026 | 21.65 | 22.17 | 21.65 | 22.17 | +3.71% | 2,875.019 |
| 16 sep 2026 | 21.77 | 21.84 | 21.38 | 21.38 | −0.93% | 367.29 |
| 15 sep 2026 | 21.62 | 21.62 | 21.58 | 21.58 | −1.34% | 550.29 |
| 14 sep 2026 | 21.87 | 21.87 | 21.87 | 21.87 | −2.10% | 642.29 |
| 11 sep 2026 | 22.68 | 22.68 | 22.34 | 22.34 | +2.96% | 224.29 |
| 10 sep 2026 | 21.99 | 21.99 | 21.68 | 21.70 | −1.37% | 2,943.381 |
| 9 sep 2026 | 21.84 | 22.08 | 21.79 | 22.00 | −4.27% | 2,293.8 |
| 8 sep 2026 | 22.50 | 23.23 | 22.50 | 22.98 | +3.25% | 10,167.29 |
| 4 sep 2026 | 22.34 | 22.48 | 22.23 | 22.26 | −2.80% | 1,885.29 |
| 3 sep 2026 | 22.61 | 22.90 | 22.61 | 22.90 | +7.75% | 530.334 |
| 2 sep 2026 | 20.89 | 21.33 | 20.85 | 21.25 | +1.78% | 1,209.29 |
| 1 sep 2026 | 20.92 | 20.92 | 20.82 | 20.88 | −2.40% | 636.29 |
| 31 ago 2026 | 21.40 | 21.40 | 21.40 | 21.40 | +1.68% | 161.384 |
| 28 ago 2026 | 21.45 | 21.46 | 21.03 | 21.04 | −6.89% | 3,560.622 |
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.