XNAS
Datos históricos de GraniteShares YieldBOOST NVDA ETF
GraniteShares YieldBOOST NVDA ETF · NVYY
$11.15
▼ -0.04 (-0.31%)
Última operación · 10/10/2026, 17:20:20 UTC
- Variación en el periodo
- −51.01%
- Máximo
- US$24.33
- 3 de noviembre de 2025
- Mínimo
- US$11.11
- 9 de octubre de 2026
- Volumen medio diario
- 0.11 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 | 11.21 | 11.21 | 11.11 | 11.15 | −0.57% | 40,300.671 |
| 8 oct 2026 | 11.28 | 11.36 | 11.20 | 11.21 | −1.16% | 35,687.333 |
| 7 oct 2026 | 11.33 | 11.37 | 11.31 | 11.35 | −0.09% | 15,759.021 |
| 6 oct 2026 | 11.35 | 11.38 | 11.35 | 11.36 | +0.13% | 12,680.397 |
| 5 oct 2026 | 11.32 | 11.37 | 11.32 | 11.34 | +0.17% | 17,830.921 |
| 2 oct 2026 | 11.31 | 11.37 | 11.31 | 11.32 | −0.48% | 17,347.044 |
| 1 oct 2026 | 11.35 | 11.38 | 11.34 | 11.37 | +0.27% | 14,439.553 |
| 30 sep 2026 | 11.32 | 11.37 | 11.31 | 11.34 | +0.26% | 20,531.74 |
| 29 sep 2026 | 11.31 | 11.35 | 11.31 | 11.32 | −0.22% | 12,790.533 |
| 28 sep 2026 | 11.30 | 11.35 | 11.30 | 11.34 | +0.62% | 27,841.28 |
| 25 sep 2026 | 11.24 | 11.28 | 11.23 | 11.27 | −0.32% | 26,452.144 |
| 24 sep 2026 | 11.25 | 11.31 | 11.24 | 11.31 | −0.12% | 15,483.314 |
| 23 sep 2026 | 11.32 | 11.34 | 11.31 | 11.32 | −0.04% | 19,230.778 |
| 22 sep 2026 | 11.32 | 11.34 | 11.30 | 11.33 | +0.13% | 14,701.003 |
| 21 sep 2026 | 11.32 | 11.33 | 11.30 | 11.31 | −0.09% | 77,455.562 |
| 18 sep 2026 | 11.29 | 11.34 | 11.29 | 11.32 | −0.44% | 18,296.535 |
| 17 sep 2026 | 11.34 | 11.38 | 11.34 | 11.37 | +0.59% | 21,790.511 |
| 16 sep 2026 | 11.32 | 11.43 | 11.30 | 11.30 | +0.25% | 16,016.281 |
| 15 sep 2026 | 11.30 | 11.34 | 11.26 | 11.28 | +0.13% | 29,964.82 |
| 14 sep 2026 | 11.30 | 11.32 | 11.24 | 11.26 | −2.76% | 39,282.336 |
| 11 sep 2026 | 11.66 | 11.71 | 11.53 | 11.58 | −0.90% | 28,891.165 |
| 10 sep 2026 | 11.77 | 11.77 | 11.66 | 11.68 | −1.06% | 22,836.569 |
| 9 sep 2026 | 11.82 | 11.85 | 11.80 | 11.81 | −0.14% | 12,803.448 |
| 8 sep 2026 | 11.86 | 11.87 | 11.82 | 11.83 | −0.36% | 44,253.592 |
| 4 sep 2026 | 11.85 | 11.88 | 11.83 | 11.87 | −0.41% | 33,540.163 |
| 3 sep 2026 | 11.89 | 11.94 | 11.89 | 11.92 | +0.32% | 19,025.967 |
| 2 sep 2026 | 11.87 | 11.90 | 11.86 | 11.88 | +0.42% | 20,428.543 |
| 1 sep 2026 | 11.80 | 11.86 | 11.80 | 11.83 | −0.17% | 12,540.115 |
| 31 ago 2026 | 11.83 | 11.88 | 11.82 | 11.85 | +0.08% | 37,207.384 |
| 28 ago 2026 | 11.82 | 11.88 | 11.82 | 11.84 | −0.67% | 38,718.571 |
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.