XNAS
Datos históricos de Roundhill Investments - GLP-1 & Weight Loss ETF
Roundhill Investments - GLP-1 & Weight Loss ETF · OZEM
$29.64
▲ +0.04 (+0.13%)
Última operación · 11/10/2026, 22:29:59 UTC
- Variación en el periodo
- +3.59%
- Máximo
- US$37.15
- 22 de enero de 2026
- Mínimo
- US$27.34
- 22 de octubre de 2025
- Volumen medio diario
- 0.02 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 | 29.08 | 29.66 | 29.08 | 29.60 | +1.06% | 4,738.79 |
| 8 oct 2026 | 29.59 | 29.59 | 28.93 | 29.29 | −2.67% | 20,750.384 |
| 7 oct 2026 | 30.00 | 30.34 | 29.95 | 30.09 | −0.04% | 12,330.013 |
| 6 oct 2026 | 30.14 | 30.30 | 29.79 | 30.11 | +0.49% | 4,621.375 |
| 5 oct 2026 | 29.94 | 30.00 | 29.65 | 29.96 | +0.08% | 6,580.243 |
| 2 oct 2026 | 30.22 | 30.22 | 29.84 | 29.93 | −0.85% | 9,332.149 |
| 1 oct 2026 | 30.45 | 30.47 | 30.13 | 30.19 | −1.95% | 16,342.249 |
| 30 sep 2026 | 30.85 | 31.11 | 30.76 | 30.79 | +0.82% | 8,360.378 |
| 29 sep 2026 | 30.78 | 30.84 | 30.35 | 30.54 | −1.15% | 12,667.734 |
| 28 sep 2026 | 30.76 | 31.05 | 30.76 | 30.90 | −0.96% | 10,438.614 |
| 25 sep 2026 | 31.27 | 31.47 | 30.98 | 31.20 | −0.34% | 7,489.076 |
| 24 sep 2026 | 31.43 | 31.43 | 30.99 | 31.30 | −1.85% | 26,782.033 |
| 23 sep 2026 | 31.99 | 32.13 | 31.71 | 31.89 | −0.84% | 12,394.993 |
| 22 sep 2026 | 31.62 | 32.22 | 31.62 | 32.16 | +2.14% | 10,314.998 |
| 21 sep 2026 | 31.40 | 31.50 | 31.26 | 31.49 | +0.60% | 9,013.529 |
| 18 sep 2026 | 31.16 | 31.39 | 31.08 | 31.30 | +0.26% | 34,909.807 |
| 17 sep 2026 | 31.08 | 31.26 | 31.08 | 31.22 | +1.94% | 7,432.77 |
| 16 sep 2026 | 31.04 | 31.09 | 30.50 | 30.62 | −1.40% | 8,763.319 |
| 15 sep 2026 | 31.36 | 31.36 | 31.06 | 31.06 | −1.05% | 4,622.881 |
| 14 sep 2026 | 31.43 | 31.72 | 31.37 | 31.39 | +0.82% | 4,625.666 |
| 11 sep 2026 | 31.38 | 31.44 | 31.13 | 31.13 | −1.02% | 8,738.03 |
| 10 sep 2026 | 31.82 | 31.82 | 31.45 | 31.45 | −1.63% | 11,122.362 |
| 9 sep 2026 | 32.49 | 32.52 | 31.97 | 31.97 | −1.89% | 108,397.614 |
| 8 sep 2026 | 33.06 | 33.06 | 32.59 | 32.59 | −2.33% | 10,327.088 |
| 4 sep 2026 | 33.30 | 33.52 | 33.22 | 33.37 | −0.66% | 18,303.702 |
| 3 sep 2026 | 33.69 | 33.69 | 33.34 | 33.59 | +1.31% | 6,434.419 |
| 2 sep 2026 | 33.40 | 33.57 | 33.03 | 33.15 | +0.64% | 7,004.906 |
| 1 sep 2026 | 33.01 | 33.28 | 32.89 | 32.94 | +0.21% | 7,302.533 |
| 31 ago 2026 | 33.06 | 33.06 | 32.70 | 32.87 | −1.69% | 7,488.4 |
| 28 ago 2026 | 33.80 | 33.80 | 33.34 | 33.44 | −1.92% | 6,059.463 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.