XNAS
Datos históricos de Infrastructure Capital Nasdaq Option Income ETF
Infrastructure Capital Nasdaq Option Income ETF · QVOL
$101.18
▲ +0.10 (+0.10%)
Última operación · 10/10/2026, 17:29:34 UTC
- Variación en el periodo
- +2.36%
- Máximo
- US$107.59
- 2 de junio de 2026
- Mínimo
- US$91.40
- 29 de julio de 2026
- Volumen medio diario
- 0.01 M
Del 12 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 | 101.22 | 101.22 | 100.95 | 101.08 | +0.20% | 3,374.682 |
| 8 oct 2026 | 102.06 | 103.23 | 100.42 | 100.88 | −2.08% | 13,474.417 |
| 7 oct 2026 | 103.64 | 103.64 | 102.03 | 103.02 | −0.27% | 6,685.228 |
| 6 oct 2026 | 103.55 | 103.93 | 103.22 | 103.30 | +0.85% | 7,850.57 |
| 5 oct 2026 | 102.13 | 102.61 | 102.06 | 102.43 | +0.57% | 5,722.608 |
| 2 oct 2026 | 102.10 | 102.49 | 101.78 | 101.85 | +1.18% | 5,600.393 |
| 1 oct 2026 | 100.60 | 100.98 | 99.76 | 100.67 | +0.26% | 8,517.536 |
| 30 sep 2026 | 100.58 | 100.91 | 100.38 | 100.40 | +0.40% | 5,671.87 |
| 29 sep 2026 | 100.34 | 103.25 | 99.69 | 100.01 | −0.14% | 6,819.872 |
| 28 sep 2026 | 101.56 | 101.56 | 99.60 | 100.15 | −1.77% | 12,762.012 |
| 25 sep 2026 | 101.99 | 103.17 | 101.30 | 101.96 | +0.48% | 15,552.888 |
| 24 sep 2026 | 100.01 | 101.56 | 100.01 | 101.47 | +0.25% | 10,174.862 |
| 23 sep 2026 | 102.40 | 102.40 | 100.80 | 101.22 | −1.10% | 5,630.602 |
| 22 sep 2026 | 102.46 | 102.59 | 101.84 | 102.35 | +0.56% | 6,381.825 |
| 21 sep 2026 | 99.78 | 102.10 | 99.78 | 101.78 | +3.02% | 11,730.923 |
| 18 sep 2026 | 98.25 | 98.79 | 98.00 | 98.79 | +0.69% | 7,137.649 |
| 17 sep 2026 | 98.25 | 98.25 | 97.85 | 98.11 | +1.73% | 10,295.422 |
| 16 sep 2026 | 96.25 | 97.39 | 95.46 | 96.44 | +0.21% | 13,350.33 |
| 15 sep 2026 | 96.82 | 97.30 | 96.21 | 96.23 | −0.80% | 15,573.524 |
| 14 sep 2026 | 96.96 | 97.57 | 96.04 | 97.01 | −2.02% | 15,985.224 |
| 11 sep 2026 | 99.45 | 99.62 | 98.83 | 99.01 | +1.07% | 8,273.078 |
| 10 sep 2026 | 98.37 | 98.56 | 97.73 | 97.96 | −1.36% | 12,555.071 |
| 9 sep 2026 | 99.33 | 100.61 | 99.31 | 99.31 | +0.08% | 6,870.901 |
| 8 sep 2026 | 99.88 | 99.88 | 98.86 | 99.22 | +0.57% | 19,990.396 |
| 4 sep 2026 | 98.14 | 98.66 | 98.13 | 98.66 | +1.25% | 4,672.371 |
| 3 sep 2026 | 96.26 | 97.65 | 96.26 | 97.45 | +0.64% | 10,917.342 |
| 2 sep 2026 | 96.29 | 96.87 | 96.29 | 96.83 | +0.38% | 10,238.795 |
| 1 sep 2026 | 96.62 | 96.70 | 96.00 | 96.46 | −1.11% | 21,577.794 |
| 31 ago 2026 | 97.75 | 97.91 | 97.05 | 97.54 | −0.54% | 18,831.803 |
| 28 ago 2026 | 99.31 | 101.11 | 98.00 | 98.07 | −1.86% | 15,536.06 |
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.