XNAS
Datos históricos de Peakshares Sector Rotation ETF
Peakshares Sector Rotation ETF · PSTR
$31.61
▼ -0.07 (-0.23%)
Última operación · 11/10/2026, 19:22:25 UTC
- Variación en el periodo
- +11.28%
- Máximo
- US$32.35
- 14 de agosto de 2026
- Mínimo
- US$27.18
- 30 de marzo de 2026
- Volumen medio diario
- 0.01 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 | 31.44 | 31.71 | 31.44 | 31.61 | +0.60% | 7,958 |
| 8 oct 2026 | 31.43 | 31.44 | 31.31 | 31.43 | −0.19% | 2,740.937 |
| 7 oct 2026 | 31.54 | 31.54 | 31.48 | 31.48 | −0.33% | 397 |
| 6 oct 2026 | 31.72 | 31.72 | 31.59 | 31.59 | +0.15% | 1,439 |
| 5 oct 2026 | 31.51 | 31.56 | 31.51 | 31.54 | +0.75% | 5,550 |
| 2 oct 2026 | 31.30 | 31.35 | 31.30 | 31.31 | +0.48% | 5,605 |
| 1 oct 2026 | 31.24 | 31.24 | 31.16 | 31.16 | +0.17% | 744.783 |
| 30 sep 2026 | 31.34 | 31.34 | 31.10 | 31.10 | −0.28% | 3,951.173 |
| 29 sep 2026 | 31.31 | 31.31 | 31.19 | 31.19 | −0.03% | 4,610 |
| 28 sep 2026 | 31.39 | 31.41 | 31.12 | 31.20 | −0.92% | 3,395 |
| 25 sep 2026 | 31.46 | 31.49 | 31.46 | 31.49 | +0.29% | 501.6 |
| 24 sep 2026 | 31.38 | 31.46 | 31.38 | 31.40 | −0.04% | 1,428.289 |
| 23 sep 2026 | 31.61 | 31.61 | 31.34 | 31.41 | −1.90% | 12,752 |
| 22 sep 2026 | 32.23 | 32.23 | 32.02 | 32.02 | −0.18% | 5,354 |
| 21 sep 2026 | 31.93 | 32.18 | 31.93 | 32.07 | +1.16% | 2,147 |
| 18 sep 2026 | 31.73 | 31.76 | 31.57 | 31.71 | −0.19% | 4,121 |
| 17 sep 2026 | 31.84 | 31.84 | 31.68 | 31.77 | +0.90% | 3,028.157 |
| 16 sep 2026 | 31.75 | 31.85 | 31.49 | 31.49 | −0.51% | 2,087 |
| 15 sep 2026 | 31.70 | 31.76 | 31.65 | 31.65 | −0.46% | 618.894 |
| 14 sep 2026 | 31.92 | 31.92 | 31.79 | 31.79 | −0.06% | 829 |
| 11 sep 2026 | 31.95 | 31.95 | 31.74 | 31.81 | +0.57% | 7,903 |
| 10 sep 2026 | 31.70 | 31.73 | 31.63 | 31.63 | −0.53% | 1,003.157 |
| 9 sep 2026 | 31.80 | 31.80 | 31.80 | 31.80 | −0.40% | 167 |
| 8 sep 2026 | 31.90 | 32.11 | 31.89 | 31.93 | −0.62% | 2,452 |
| 4 sep 2026 | 32.03 | 32.18 | 32.03 | 32.13 | −0.39% | 9,995 |
| 3 sep 2026 | 32.23 | 32.26 | 32.19 | 32.26 | +0.93% | 1,076 |
| 2 sep 2026 | 31.99 | 31.99 | 31.96 | 31.96 | +0.44% | 981 |
| 1 sep 2026 | 31.93 | 31.93 | 31.74 | 31.82 | −0.63% | 2,523.157 |
| 31 ago 2026 | 31.91 | 32.02 | 31.91 | 32.02 | −0.35% | 602.5 |
| 28 ago 2026 | 32.20 | 32.20 | 32.13 | 32.13 | −0.03% | 1,181 |
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.