XNAS
Datos históricos de GraniteShares 2x Long NVDA Daily ETF
GraniteShares 2x Long NVDA Daily ETF · NVDL
$36.87
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:41 UTC
- Variación en el periodo
- +23.4%
- Máximo
- US$43.27
- 14 de mayo de 2026
- Mínimo
- US$21.54
- 30 de marzo de 2026
- Volumen medio diario
- 25.58 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 | 38.34 | 38.34 | 36.78 | 36.86 | −1.13% | 7.27 M |
| 8 oct 2026 | 38.75 | 39.44 | 37.05 | 37.28 | −5.79% | 9.88 M |
| 7 oct 2026 | 39.61 | 40.13 | 39.24 | 39.57 | −1.49% | 7.22 M |
| 6 oct 2026 | 41.14 | 41.59 | 40.09 | 40.17 | +0.01% | 10.62 M |
| 5 oct 2026 | 39.19 | 40.49 | 38.86 | 40.17 | +4.32% | 12.24 M |
| 2 oct 2026 | 39.16 | 39.75 | 38.38 | 38.50 | +2.61% | 16.7 M |
| 1 oct 2026 | 37.16 | 37.95 | 36.63 | 37.52 | +2.21% | 9.84 M |
| 30 sep 2026 | 37.03 | 38.00 | 36.66 | 36.71 | +0.88% | 8.53 M |
| 29 sep 2026 | 37.57 | 38.16 | 36.30 | 36.39 | −1.38% | 9.61 M |
| 28 sep 2026 | 37.18 | 38.28 | 36.66 | 36.90 | +3.30% | 15.63 M |
| 25 sep 2026 | 35.74 | 36.30 | 35.11 | 35.72 | +0.45% | 5.91 M |
| 24 sep 2026 | 34.81 | 35.67 | 34.49 | 35.56 | −1.03% | 6.67 M |
| 23 sep 2026 | 36.69 | 37.00 | 35.41 | 35.93 | −2.79% | 7.06 M |
| 22 sep 2026 | 36.35 | 37.35 | 36.24 | 36.96 | +1.26% | 9.59 M |
| 21 sep 2026 | 35.11 | 36.86 | 34.71 | 36.50 | +4.67% | 13.11 M |
| 18 sep 2026 | 33.95 | 35.04 | 33.62 | 34.87 | +2.44% | 8.34 M |
| 17 sep 2026 | 33.78 | 34.21 | 33.38 | 34.04 | +5.09% | 8.57 M |
| 16 sep 2026 | 32.49 | 33.26 | 31.99 | 32.39 | +1.63% | 11.1 M |
| 15 sep 2026 | 32.25 | 32.41 | 31.59 | 31.87 | +1.01% | 8.22 M |
| 14 sep 2026 | 31.62 | 32.10 | 30.93 | 31.55 | −6.66% | 13.26 M |
| 11 sep 2026 | 34.76 | 34.98 | 33.79 | 33.80 | −0.18% | 8.85 M |
| 10 sep 2026 | 34.58 | 34.70 | 33.51 | 33.86 | −4.70% | 9.65 M |
| 9 sep 2026 | 36.00 | 36.29 | 35.42 | 35.53 | −1.80% | 6.61 M |
| 8 sep 2026 | 38.61 | 38.77 | 35.87 | 36.18 | −4.01% | 13.2 M |
| 4 sep 2026 | 37.90 | 39.12 | 37.46 | 37.69 | +1.65% | 17.8 M |
| 3 sep 2026 | 36.32 | 37.72 | 35.93 | 37.08 | +3.49% | 16.86 M |
| 2 sep 2026 | 34.10 | 36.92 | 34.00 | 35.83 | +6.26% | 20.25 M |
| 1 sep 2026 | 33.42 | 34.61 | 32.95 | 33.72 | −2.99% | 11.18 M |
| 31 ago 2026 | 34.20 | 34.90 | 33.32 | 34.76 | +2.99% | 17.73 M |
| 28 ago 2026 | 36.94 | 37.56 | 33.52 | 33.75 | −8.96% | 24.75 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.