XNAS
Datos históricos de GraniteShares Autocallable MSTR ETF
GraniteShares Autocallable MSTR ETF · MSR
$14.36
▲ +0.39 (+2.72%)
Última operación · 10/10/2026, 17:41:08 UTC
- Variación en el periodo
- −40.66%
- Máximo
- US$25.22
- 14 de mayo de 2026
- Mínimo
- US$11.84
- 26 de junio de 2026
- Volumen medio diario
- 0 M
Del 12 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 | 14.41 | 14.41 | 14.36 | 14.36 | +0.03% | 598 |
| 8 oct 2026 | 14.36 | 14.36 | 14.36 | 14.36 | +0.03% | 103.912 |
| 7 oct 2026 | 14.40 | 14.40 | 14.35 | 14.35 | −3.66% | 623 |
| 6 oct 2026 | 14.89 | 14.95 | 14.89 | 14.90 | +0.03% | 2,421 |
| 5 oct 2026 | 14.94 | 14.94 | 14.89 | 14.89 | 0.00% | 198.941 |
| 2 oct 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 0.00% | 112 |
| 1 oct 2026 | 14.94 | 14.94 | 14.89 | 14.89 | −0.20% | 378 |
| 30 sep 2026 | 14.93 | 14.93 | 14.92 | 14.92 | +0.30% | 1,735.96 |
| 29 sep 2026 | 14.88 | 14.88 | 14.88 | 14.88 | −0.03% | 64 |
| 28 sep 2026 | 14.83 | 14.88 | 14.83 | 14.88 | 0.00% | 144 |
| 25 sep 2026 | 14.88 | 14.88 | 14.88 | 14.88 | +0.07% | 296 |
| 24 sep 2026 | 14.91 | 14.91 | 14.87 | 14.87 | +0.03% | 348 |
| 23 sep 2026 | 14.92 | 14.92 | 14.87 | 14.87 | +0.03% | 2,603 |
| 22 sep 2026 | 14.86 | 14.86 | 14.86 | 14.86 | −0.07% | 18 |
| 21 sep 2026 | 14.89 | 14.89 | 14.83 | 14.87 | −0.23% | 579 |
| 18 sep 2026 | 14.90 | 14.93 | 14.88 | 14.91 | +0.91% | 669 |
| 17 sep 2026 | 14.77 | 14.77 | 14.77 | 14.77 | +0.58% | 26.139 |
| 16 sep 2026 | 14.69 | 14.69 | 14.69 | 14.69 | −0.14% | 9 |
| 15 sep 2026 | 14.71 | 14.71 | 14.71 | 14.71 | −0.47% | 34.339 |
| 14 sep 2026 | 14.78 | 14.78 | 14.78 | 14.78 | +0.31% | 172 |
| 11 sep 2026 | 14.77 | 14.77 | 14.73 | 14.73 | +0.24% | 660 |
| 10 sep 2026 | 14.69 | 14.70 | 14.69 | 14.70 | −0.14% | 262.332 |
| 9 sep 2026 | 14.72 | 14.72 | 14.72 | 14.72 | −3.54% | 409.067 |
| 8 sep 2026 | 15.62 | 15.62 | 15.26 | 15.26 | −0.20% | 713.065 |
| 4 sep 2026 | 15.31 | 15.31 | 15.29 | 15.29 | −0.46% | 221 |
| 3 sep 2026 | 15.36 | 15.36 | 15.36 | 15.36 | +1.66% | 126.065 |
| 2 sep 2026 | 15.11 | 15.11 | 15.11 | 15.11 | −0.30% | 9 |
| 1 sep 2026 | 15.15 | 15.15 | 15.15 | 15.15 | −0.23% | 9.065 |
| 31 ago 2026 | 15.09 | 15.19 | 15.09 | 15.19 | +0.63% | 112.066 |
| 28 ago 2026 | 15.09 | 15.09 | 15.09 | 15.09 | −0.89% | 11 |
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.