XNAS
Datos históricos de GraniteShares Autocallable PLTR ETF
GraniteShares Autocallable PLTR ETF · PLA
$25.56
▲ +0.47 (+1.84%)
Última operación · 10/10/2026, 18:17:37 UTC
- Variación en el periodo
- +1.99%
- Máximo
- US$26.84
- 4 de agosto de 2026
- Mínimo
- US$22.63
- 25 de junio de 2026
- Volumen medio diario
- 0 M
Del 19 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.61 | 25.66 | 25.56 | 25.56 | −0.20% | 13,196 |
| 8 oct 2026 | 25.56 | 25.67 | 25.56 | 25.61 | +0.20% | 9,104.669 |
| 7 oct 2026 | 25.63 | 25.64 | 25.49 | 25.56 | −1.64% | 11,240.617 |
| 6 oct 2026 | 26.02 | 26.07 | 25.99 | 25.99 | +0.10% | 8,836.617 |
| 5 oct 2026 | 25.97 | 26.04 | 25.96 | 25.96 | −0.08% | 13,419.617 |
| 2 oct 2026 | 26.04 | 26.04 | 25.95 | 25.98 | +0.19% | 29,735.039 |
| 1 oct 2026 | 25.93 | 26.02 | 25.92 | 25.93 | −0.24% | 31,107.617 |
| 30 sep 2026 | 26.00 | 26.02 | 25.96 | 25.99 | +0.38% | 24,058.997 |
| 29 sep 2026 | 25.93 | 25.93 | 25.90 | 25.90 | +0.04% | 2,931.617 |
| 28 sep 2026 | 26.16 | 26.16 | 25.89 | 25.89 | −0.02% | 5,447.196 |
| 25 sep 2026 | 25.97 | 25.97 | 25.82 | 25.89 | 0.00% | 4,830.617 |
| 24 sep 2026 | 25.99 | 25.99 | 25.82 | 25.89 | −0.33% | 5,971.413 |
| 23 sep 2026 | 25.86 | 25.99 | 25.78 | 25.98 | +0.52% | 6,729.709 |
| 22 sep 2026 | 25.85 | 25.85 | 25.84 | 25.84 | +0.12% | 163.617 |
| 21 sep 2026 | 25.81 | 25.88 | 25.81 | 25.81 | +0.25% | 7,667.617 |
| 18 sep 2026 | 25.84 | 25.84 | 25.74 | 25.75 | +0.04% | 1,006.617 |
| 17 sep 2026 | 25.74 | 25.74 | 25.74 | 25.74 | +0.19% | 444.119 |
| 16 sep 2026 | 25.56 | 25.73 | 25.56 | 25.69 | +0.08% | 493.617 |
| 15 sep 2026 | 25.65 | 25.78 | 25.57 | 25.67 | −0.21% | 3,692.655 |
| 14 sep 2026 | 25.59 | 25.78 | 25.59 | 25.72 | +0.41% | 1,572.299 |
| 11 sep 2026 | 25.67 | 25.67 | 25.62 | 25.62 | +0.33% | 462.617 |
| 10 sep 2026 | 25.55 | 25.63 | 25.41 | 25.53 | −0.18% | 2,305.045 |
| 9 sep 2026 | 25.66 | 25.66 | 25.58 | 25.58 | −1.69% | 2,859.765 |
| 8 sep 2026 | 26.03 | 26.06 | 26.02 | 26.02 | +0.10% | 2,607.655 |
| 4 sep 2026 | 26.09 | 26.09 | 25.99 | 25.99 | −0.38% | 2,695.289 |
| 3 sep 2026 | 26.11 | 26.18 | 26.09 | 26.09 | +0.71% | 906.97 |
| 2 sep 2026 | 26.01 | 26.04 | 25.80 | 25.91 | −0.50% | 5,337.97 |
| 1 sep 2026 | 26.14 | 26.14 | 25.99 | 26.04 | −0.12% | 1,435.586 |
| 31 ago 2026 | 26.08 | 26.15 | 26.06 | 26.07 | +0.04% | 12,962.056 |
| 28 ago 2026 | 26.11 | 26.11 | 26.05 | 26.06 | +0.13% | 7,853.072 |
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.