XNAS
Datos históricos de YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF
YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF · QDTY
$39.32
▼ -0.21 (-0.52%)
Última operación · 10/10/2026, 17:28:54 UTC
- Variación en el periodo
- −10.51%
- Máximo
- US$46.91
- 27 de octubre de 2025
- Mínimo
- US$36.36
- 30 de marzo de 2026
- Volumen medio diario
- 0.02 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 | 39.37 | 39.37 | 39.10 | 39.27 | +0.61% | 5,725.986 |
| 8 oct 2026 | 39.56 | 39.56 | 38.76 | 39.03 | −1.45% | 22,526.027 |
| 7 oct 2026 | 40.09 | 40.09 | 39.26 | 39.60 | −0.80% | 22,561.441 |
| 6 oct 2026 | 39.96 | 40.05 | 39.86 | 39.92 | +0.27% | 16,901.84 |
| 5 oct 2026 | 39.50 | 39.85 | 39.50 | 39.81 | +0.93% | 11,295.964 |
| 2 oct 2026 | 39.50 | 39.76 | 39.44 | 39.44 | +1.07% | 19,034.857 |
| 1 oct 2026 | 39.24 | 39.24 | 38.75 | 39.03 | +0.31% | 12,108.417 |
| 30 sep 2026 | 38.80 | 39.17 | 38.80 | 38.91 | −0.15% | 8,156.954 |
| 29 sep 2026 | 38.91 | 38.97 | 38.74 | 38.97 | +0.45% | 5,092.209 |
| 28 sep 2026 | 39.07 | 39.07 | 38.58 | 38.79 | −0.97% | 11,119.242 |
| 25 sep 2026 | 39.01 | 39.30 | 39.00 | 39.17 | 0.00% | 13,267.048 |
| 24 sep 2026 | 38.93 | 39.21 | 38.86 | 39.17 | +0.02% | 20,229.793 |
| 23 sep 2026 | 39.27 | 39.42 | 39.03 | 39.16 | −1.55% | 17,286.321 |
| 22 sep 2026 | 39.62 | 39.90 | 39.53 | 39.78 | +0.98% | 19,905.712 |
| 21 sep 2026 | 39.21 | 40.02 | 39.21 | 39.40 | +1.44% | 22,351.04 |
| 18 sep 2026 | 38.66 | 38.86 | 38.59 | 38.84 | +0.56% | 8,646.901 |
| 17 sep 2026 | 38.63 | 38.72 | 38.47 | 38.62 | +1.96% | 9,718.887 |
| 16 sep 2026 | 38.01 | 38.25 | 37.76 | 37.88 | −0.34% | 11,048.49 |
| 15 sep 2026 | 38.10 | 38.20 | 38.00 | 38.01 | −1.13% | 13,775.282 |
| 14 sep 2026 | 38.23 | 38.68 | 38.14 | 38.44 | −0.87% | 17,629.588 |
| 11 sep 2026 | 38.72 | 38.86 | 38.61 | 38.78 | +1.04% | 20,697.536 |
| 10 sep 2026 | 38.33 | 38.48 | 38.30 | 38.38 | −0.84% | 8,881.117 |
| 9 sep 2026 | 38.63 | 38.88 | 38.63 | 38.71 | −0.93% | 27,737.011 |
| 8 sep 2026 | 38.98 | 39.15 | 38.89 | 39.07 | +0.12% | 19,110.18 |
| 4 sep 2026 | 39.06 | 39.06 | 38.85 | 39.02 | +0.30% | 7,123.051 |
| 3 sep 2026 | 38.79 | 38.96 | 38.77 | 38.91 | +0.74% | 22,725.58 |
| 2 sep 2026 | 38.48 | 38.65 | 38.48 | 38.62 | −0.36% | 17,954.749 |
| 1 sep 2026 | 38.79 | 38.91 | 38.60 | 38.76 | −0.96% | 17,181.686 |
| 31 ago 2026 | 39.10 | 39.15 | 39.00 | 39.14 | +0.16% | 7,384.041 |
| 28 ago 2026 | 39.33 | 39.36 | 38.98 | 39.07 | −0.57% | 8,360.672 |
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.