XNAS
Datos históricos de Defiance Daily Target 2X Short QBTS ETF
Defiance Daily Target 2X Short QBTS ETF · QBTZ
$21.27
▲ +0.33 (+1.53%)
Última operación · 10/10/2026, 18:28:59 UTC
- Variación en el periodo
- −93.56%
- Máximo
- US$484.20
- 21 de noviembre de 2025
- Mínimo
- US$12.99
- 23 de septiembre de 2026
- Volumen medio diario
- 0.44 M
Del 10 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 | 20.55 | 22.00 | 20.55 | 21.32 | +0.60% | 84,910.231 |
| 8 oct 2026 | 20.41 | 21.96 | 19.82 | 21.20 | +7.91% | 137,560.087 |
| 7 oct 2026 | 19.27 | 20.20 | 18.99 | 19.64 | +7.40% | 126,600.038 |
| 6 oct 2026 | 18.32 | 18.71 | 17.22 | 18.29 | −2.46% | 132,174.574 |
| 5 oct 2026 | 18.75 | 19.61 | 18.59 | 18.75 | +1.53% | 100,114.328 |
| 2 oct 2026 | 16.10 | 18.47 | 16.00 | 18.47 | +10.14% | 200,643.227 |
| 1 oct 2026 | 16.65 | 17.15 | 16.21 | 16.77 | −0.30% | 200,460.223 |
| 30 sep 2026 | 17.15 | 17.18 | 15.60 | 16.82 | −1.64% | 369,775.241 |
| 29 sep 2026 | 15.75 | 17.27 | 15.75 | 17.10 | +3.76% | 161,473.62 |
| 28 sep 2026 | 16.00 | 16.55 | 15.18 | 16.48 | +7.03% | 180,159.255 |
| 25 sep 2026 | 15.46 | 15.66 | 14.39 | 15.40 | +0.58% | 191,313.166 |
| 24 sep 2026 | 17.02 | 17.24 | 15.18 | 15.31 | −8.05% | 379,340.98 |
| 23 sep 2026 | 13.13 | 16.69 | 12.99 | 16.65 | +8.40% | 359,254.893 |
| 22 sep 2026 | 15.18 | 15.90 | 15.02 | 15.36 | +1.26% | 175,155.984 |
| 21 sep 2026 | 15.52 | 15.68 | 14.78 | 15.17 | −6.48% | 446,401.5 |
| 18 sep 2026 | 14.75 | 17.21 | 14.60 | 16.22 | +6.29% | 331,806.274 |
| 17 sep 2026 | 17.24 | 17.60 | 14.94 | 15.26 | −17.91% | 645,841.742 |
| 16 sep 2026 | 18.01 | 19.54 | 17.94 | 18.59 | +1.69% | 235,818.94 |
| 15 sep 2026 | 17.67 | 18.59 | 17.26 | 18.28 | +5.31% | 143,840.753 |
| 14 sep 2026 | 18.93 | 18.93 | 16.47 | 17.36 | −0.34% | 221,655.788 |
| 11 sep 2026 | 17.46 | 18.00 | 16.71 | 17.42 | −1.39% | 358,412.823 |
| 10 sep 2026 | 17.89 | 17.91 | 16.84 | 17.67 | +4.53% | 167,200.045 |
| 9 sep 2026 | 16.65 | 17.31 | 15.90 | 16.90 | −2.31% | 439,979.561 |
| 8 sep 2026 | 17.50 | 17.85 | 15.36 | 17.30 | −13.93% | 554,318.289 |
| 4 sep 2026 | 19.75 | 20.50 | 19.50 | 20.10 | +2.29% | 328,615.261 |
| 3 sep 2026 | 20.35 | 20.35 | 19.40 | 19.65 | −4.61% | 185,501.328 |
| 2 sep 2026 | 21.10 | 21.38 | 20.08 | 20.60 | +0.49% | 692,510.365 |
| 1 sep 2026 | 20.50 | 20.85 | 19.75 | 20.50 | +7.19% | 339,365.339 |
| 31 ago 2026 | 20.25 | 20.45 | 18.80 | 19.13 | −2.67% | 281,336.393 |
| 28 ago 2026 | 18.45 | 20.30 | 18.20 | 19.65 | +9.78% | 390,571.644 |
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.