XNAS
Datos históricos de Global X Space Tech ETF
Global X Space Tech ETF · ORBX
$41.01
▼ -0.30 (-0.72%)
Última operación · 10/10/2026, 17:19:49 UTC
- Variación en el periodo
- −21.82%
- Máximo
- US$79.72
- 28 de mayo de 2026
- Mínimo
- US$37.88
- 29 de julio de 2026
- Volumen medio diario
- 0.06 M
Del 15 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 | 41.82 | 41.82 | 40.68 | 41.01 | −0.89% | 15,213.174 |
| 8 oct 2026 | 42.53 | 42.53 | 41.09 | 41.38 | −4.43% | 15,931.144 |
| 7 oct 2026 | 43.61 | 43.65 | 42.87 | 43.30 | −2.63% | 22,936.299 |
| 6 oct 2026 | 44.16 | 45.31 | 44.16 | 44.47 | +1.96% | 38,087.154 |
| 5 oct 2026 | 43.39 | 43.65 | 43.07 | 43.61 | +0.58% | 30,121.52 |
| 2 oct 2026 | 42.26 | 43.67 | 42.15 | 43.36 | +3.91% | 13,479.545 |
| 1 oct 2026 | 42.38 | 42.59 | 41.73 | 41.73 | −0.99% | 19,619.859 |
| 30 sep 2026 | 42.55 | 43.32 | 42.13 | 42.15 | +0.04% | 13,924.991 |
| 29 sep 2026 | 43.55 | 43.55 | 42.08 | 42.13 | −1.86% | 16,970.347 |
| 28 sep 2026 | 43.10 | 43.45 | 42.93 | 42.93 | −1.83% | 21,173.991 |
| 25 sep 2026 | 43.83 | 44.25 | 43.37 | 43.73 | +0.76% | 13,963.942 |
| 24 sep 2026 | 42.35 | 43.78 | 42.35 | 43.40 | +1.09% | 19,501.723 |
| 23 sep 2026 | 44.23 | 44.23 | 42.93 | 42.93 | −3.29% | 14,996.857 |
| 22 sep 2026 | 44.06 | 44.41 | 43.63 | 44.39 | +1.49% | 20,380.466 |
| 21 sep 2026 | 42.71 | 44.07 | 42.71 | 43.74 | +3.28% | 21,435.843 |
| 18 sep 2026 | 43.40 | 43.52 | 41.76 | 42.35 | −1.97% | 15,072.965 |
| 17 sep 2026 | 42.65 | 43.59 | 42.57 | 43.20 | +3.85% | 23,692.308 |
| 16 sep 2026 | 41.31 | 41.88 | 41.00 | 41.60 | +1.36% | 12,595.006 |
| 15 sep 2026 | 41.53 | 41.69 | 40.62 | 41.04 | −0.70% | 8,732.474 |
| 14 sep 2026 | 40.73 | 42.06 | 40.72 | 41.33 | −1.45% | 12,176.27 |
| 11 sep 2026 | 41.89 | 42.07 | 41.70 | 41.94 | +0.74% | 8,883.208 |
| 10 sep 2026 | 41.35 | 42.93 | 41.34 | 41.63 | −1.28% | 22,451.922 |
| 9 sep 2026 | 43.83 | 43.83 | 42.04 | 42.17 | −3.50% | 9,213.815 |
| 8 sep 2026 | 42.71 | 44.00 | 42.33 | 43.70 | +3.46% | 16,560.106 |
| 4 sep 2026 | 42.46 | 42.46 | 42.05 | 42.24 | +0.47% | 18,151.483 |
| 3 sep 2026 | 41.86 | 42.47 | 41.65 | 42.04 | +1.33% | 10,641.149 |
| 2 sep 2026 | 41.16 | 41.62 | 40.93 | 41.49 | +1.37% | 12,809.916 |
| 1 sep 2026 | 41.09 | 41.37 | 40.85 | 40.93 | −2.25% | 13,511.144 |
| 31 ago 2026 | 41.60 | 41.93 | 41.60 | 41.87 | −0.25% | 20,208.93 |
| 28 ago 2026 | 43.08 | 43.08 | 41.74 | 41.98 | −2.63% | 12,147.316 |
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.