XNAS
Datos históricos de VegaShares SPX NDX RTY Premium Income ETF
VegaShares SPX NDX RTY Premium Income ETF · ODTE
$25.55
▲ +0.08 (+0.30%)
Última operación · 10/10/2026, 17:42:34 UTC
- Variación en el periodo
- −0.04%
- Máximo
- US$27.94
- 2 de junio de 2026
- Mínimo
- US$24.67
- 1 de octubre de 2026
- Volumen medio diario
- 0 M
Del 2 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.96 | 25.10 | 24.96 | 25.06 | +0.50% | 1,533.183 |
| 8 oct 2026 | 24.90 | 24.98 | 24.85 | 24.93 | −0.84% | 821.067 |
| 7 oct 2026 | 25.14 | 25.14 | 25.14 | 25.14 | −0.57% | 523.522 |
| 6 oct 2026 | 25.36 | 25.37 | 25.29 | 25.29 | +0.14% | 2,488.001 |
| 5 oct 2026 | 25.14 | 25.25 | 25.13 | 25.25 | +0.64% | 1,489.986 |
| 2 oct 2026 | 25.10 | 25.11 | 25.09 | 25.09 | +0.81% | 1,533.055 |
| 1 oct 2026 | 24.71 | 24.89 | 24.67 | 24.89 | −0.12% | 947.908 |
| 30 sep 2026 | 25.00 | 25.00 | 24.92 | 24.92 | +0.13% | 763.65 |
| 29 sep 2026 | 24.83 | 24.89 | 24.83 | 24.89 | −0.10% | 2,887.472 |
| 28 sep 2026 | 25.04 | 25.04 | 24.87 | 24.91 | −0.87% | 1,930.095 |
| 25 sep 2026 | 25.00 | 25.13 | 25.00 | 25.13 | +0.41% | 2,186.768 |
| 24 sep 2026 | 24.96 | 25.03 | 24.92 | 25.03 | −0.23% | 1,171.523 |
| 23 sep 2026 | 25.11 | 25.11 | 25.09 | 25.09 | −1.12% | 1,108.997 |
| 22 sep 2026 | 25.26 | 25.37 | 25.26 | 25.37 | +0.40% | 3,637.536 |
| 21 sep 2026 | 25.11 | 25.27 | 25.11 | 25.27 | +1.08% | 7,465.281 |
| 18 sep 2026 | 25.01 | 25.01 | 24.88 | 25.00 | −0.09% | 3,488.446 |
| 17 sep 2026 | 25.00 | 25.05 | 24.99 | 25.02 | +0.74% | 8,458.279 |
| 16 sep 2026 | 24.92 | 25.03 | 24.80 | 24.84 | −0.19% | 7,241.369 |
| 15 sep 2026 | 24.86 | 24.89 | 24.85 | 24.89 | −0.62% | 3,128.571 |
| 14 sep 2026 | 25.03 | 25.17 | 24.92 | 25.04 | −0.55% | 6,308.772 |
| 11 sep 2026 | 25.18 | 25.25 | 25.13 | 25.18 | +0.80% | 4,140.515 |
| 10 sep 2026 | 25.03 | 25.07 | 24.98 | 24.98 | −1.18% | 4,057.716 |
| 9 sep 2026 | 25.33 | 25.33 | 25.28 | 25.28 | −0.58% | 1,062.154 |
| 8 sep 2026 | 25.48 | 25.52 | 25.43 | 25.43 | −0.38% | 3,926.232 |
| 4 sep 2026 | 25.56 | 25.56 | 25.44 | 25.53 | +0.01% | 4,825.856 |
| 3 sep 2026 | 25.48 | 25.54 | 25.48 | 25.52 | +0.46% | 1,807.979 |
| 2 sep 2026 | 25.35 | 25.41 | 25.34 | 25.41 | +0.61% | 2,260.918 |
| 1 sep 2026 | 25.36 | 25.39 | 25.25 | 25.25 | −1.16% | 3,169.212 |
| 31 ago 2026 | 25.60 | 25.60 | 25.44 | 25.55 | −0.30% | 7,510.394 |
| 28 ago 2026 | 25.83 | 25.86 | 25.57 | 25.63 | −0.70% | 2,533.833 |
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.