XNAS
Datos históricos de GraniteShares 2x Long MRVL Daily ETF
GraniteShares 2x Long MRVL Daily ETF · MVLL
$38.35
▼ -0.23 (-0.60%)
Última operación · 10/10/2026, 17:19:07 UTC
- Variación en el periodo
- +377.52%
- Máximo
- US$77.67
- 3 de junio de 2026
- Mínimo
- US$4.83
- 5 de febrero de 2026
- Volumen medio diario
- 2.98 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 | 39.52 | 40.75 | 36.35 | 38.44 | +0.16% | 1.67 M |
| 8 oct 2026 | 39.34 | 41.00 | 35.82 | 38.38 | −7.18% | 2.51 M |
| 7 oct 2026 | 40.20 | 41.95 | 38.89 | 41.35 | −1.62% | 1.75 M |
| 6 oct 2026 | 37.48 | 45.89 | 36.60 | 42.03 | +11.60% | 6.66 M |
| 5 oct 2026 | 39.13 | 39.93 | 36.70 | 37.66 | −0.76% | 1.34 M |
| 2 oct 2026 | 39.51 | 40.07 | 37.77 | 37.95 | +3.29% | 2.14 M |
| 1 oct 2026 | 36.05 | 37.43 | 34.03 | 36.74 | +2.65% | 1.83 M |
| 30 sep 2026 | 35.81 | 36.05 | 33.71 | 35.79 | +0.76% | 1.21 M |
| 29 sep 2026 | 34.36 | 35.86 | 33.91 | 35.52 | +8.76% | 1.76 M |
| 28 sep 2026 | 34.72 | 35.25 | 31.65 | 32.66 | −7.84% | 1.46 M |
| 25 sep 2026 | 35.83 | 36.84 | 34.16 | 35.44 | +2.34% | 1.48 M |
| 24 sep 2026 | 33.43 | 35.43 | 32.84 | 34.63 | −1.37% | 1.93 M |
| 23 sep 2026 | 35.59 | 36.22 | 33.90 | 35.11 | −1.46% | 2.68 M |
| 22 sep 2026 | 33.73 | 36.56 | 33.35 | 35.63 | +3.97% | 2.88 M |
| 21 sep 2026 | 32.85 | 35.21 | 31.18 | 34.27 | +10.58% | 3.58 M |
| 18 sep 2026 | 30.48 | 31.00 | 28.91 | 30.99 | +3.06% | 2.59 M |
| 17 sep 2026 | 30.05 | 31.81 | 29.99 | 30.07 | +9.31% | 3.07 M |
| 16 sep 2026 | 26.85 | 28.44 | 26.33 | 27.51 | +7.34% | 2.82 M |
| 15 sep 2026 | 25.63 | 27.01 | 25.51 | 25.63 | +2.36% | 1.41 M |
| 14 sep 2026 | 24.44 | 26.30 | 23.80 | 25.04 | −14.60% | 2.63 M |
| 11 sep 2026 | 28.96 | 30.30 | 27.72 | 29.32 | +8.19% | 2.77 M |
| 10 sep 2026 | 27.49 | 29.00 | 26.88 | 27.10 | −7.06% | 2.65 M |
| 9 sep 2026 | 26.56 | 30.81 | 26.54 | 29.16 | +8.44% | 3.93 M |
| 8 sep 2026 | 27.26 | 28.43 | 26.21 | 26.89 | +1.51% | 4.3 M |
| 4 sep 2026 | 23.82 | 26.52 | 23.69 | 26.49 | +14.03% | 4.22 M |
| 3 sep 2026 | 22.29 | 24.12 | 21.58 | 23.23 | +2.38% | 3.14 M |
| 2 sep 2026 | 22.49 | 23.19 | 22.10 | 22.69 | −3.90% | 2.2 M |
| 1 sep 2026 | 22.45 | 23.66 | 21.45 | 23.61 | −1.21% | 3.68 M |
| 31 ago 2026 | 24.94 | 25.45 | 23.46 | 23.90 | −4.63% | 3.1 M |
| 28 ago 2026 | 27.30 | 28.32 | 24.83 | 25.06 | −20.95% | 10.61 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.