XNAS
Datos históricos de Tradr 1.5X Short NVDA Daily ETF
Tradr 1.5X Short NVDA Daily ETF · NVDS
$17.50
▲ +0.01 (+0.06%)
Última operación · 11/10/2026, 20:33:22 UTC
- Variación en el periodo
- −46.13%
- Máximo
- US$36.70
- 25 de noviembre de 2025
- Mínimo
- US$16.07
- 6 de octubre de 2026
- Volumen medio diario
- 0.45 M
Del 13 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 | 17.09 | 17.59 | 17.06 | 17.55 | +0.73% | 152,771.191 |
| 8 oct 2026 | 16.95 | 17.49 | 16.74 | 17.42 | +4.40% | 253,729.887 |
| 7 oct 2026 | 16.70 | 16.80 | 16.54 | 16.69 | +1.14% | 230,180.467 |
| 6 oct 2026 | 16.19 | 16.53 | 16.07 | 16.50 | −0.12% | 230,150.206 |
| 5 oct 2026 | 16.83 | 16.89 | 16.41 | 16.52 | −3.05% | 483,385.763 |
| 2 oct 2026 | 16.84 | 17.09 | 16.63 | 17.04 | −2.15% | 369,068.949 |
| 1 oct 2026 | 17.56 | 17.72 | 17.25 | 17.41 | −1.67% | 161,889.525 |
| 30 sep 2026 | 17.64 | 17.71 | 17.27 | 17.71 | −0.56% | 285,540.758 |
| 29 sep 2026 | 17.36 | 17.84 | 17.19 | 17.81 | +1.14% | 303,677.308 |
| 28 sep 2026 | 17.50 | 17.71 | 17.12 | 17.61 | −2.45% | 247,071.699 |
| 25 sep 2026 | 18.06 | 18.28 | 17.85 | 18.05 | −0.43% | 242,029.432 |
| 24 sep 2026 | 18.40 | 18.54 | 18.12 | 18.13 | +0.52% | 197,187.913 |
| 23 sep 2026 | 17.73 | 18.16 | 17.64 | 18.04 | +2.39% | 140,644.432 |
| 22 sep 2026 | 17.84 | 17.84 | 17.50 | 17.62 | −1.03% | 165,586.002 |
| 21 sep 2026 | 18.30 | 18.46 | 17.64 | 17.80 | −3.52% | 168,177.203 |
| 18 sep 2026 | 18.84 | 18.86 | 18.36 | 18.45 | −1.77% | 243,827.562 |
| 17 sep 2026 | 18.94 | 19.06 | 18.72 | 18.78 | −3.89% | 87,316.747 |
| 16 sep 2026 | 19.52 | 19.71 | 19.15 | 19.54 | −1.20% | 167,236.202 |
| 15 sep 2026 | 19.63 | 19.89 | 19.57 | 19.78 | −0.75% | 224,386.101 |
| 14 sep 2026 | 19.87 | 20.18 | 19.69 | 19.93 | +4.95% | 323,541.373 |
| 11 sep 2026 | 18.65 | 18.99 | 18.50 | 18.99 | +0.16% | 130,505.741 |
| 10 sep 2026 | 18.66 | 19.09 | 18.66 | 18.96 | +3.55% | 104,091.944 |
| 9 sep 2026 | 18.14 | 18.34 | 18.04 | 18.31 | +1.33% | 165,225.738 |
| 8 sep 2026 | 17.23 | 18.17 | 17.20 | 18.07 | +3.08% | 330,680.403 |
| 4 sep 2026 | 17.47 | 17.61 | 17.02 | 17.53 | −1.21% | 457,314.734 |
| 3 sep 2026 | 18.06 | 18.15 | 17.52 | 17.74 | −2.78% | 391,126.61 |
| 2 sep 2026 | 19.00 | 19.00 | 17.78 | 18.25 | −4.64% | 790,537.447 |
| 1 sep 2026 | 19.23 | 19.45 | 18.79 | 19.14 | +2.30% | 249,605.821 |
| 31 ago 2026 | 18.97 | 19.31 | 18.66 | 18.71 | −2.30% | 414,487.861 |
| 28 ago 2026 | 18.02 | 19.23 | 17.80 | 19.15 | +6.90% | 855,580.283 |
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.