XNAS
Datos históricos de Defiance Daily Target 2X Short RGTI ETF
Defiance Daily Target 2X Short RGTI ETF · RGTZ
$19.18
▼ -0.05 (-0.24%)
Última operación · 10/10/2026, 17:29:14 UTC
- Variación en el periodo
- −79.58%
- Máximo
- US$187.40
- 21 de noviembre de 2025
- Mínimo
- US$11.20
- 22 de mayo de 2026
- Volumen medio diario
- 1.78 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 | 19.07 | 19.60 | 18.65 | 18.99 | +0.98% | 111,555.022 |
| 8 oct 2026 | 18.00 | 19.72 | 17.81 | 18.80 | +6.59% | 273,262.907 |
| 7 oct 2026 | 17.34 | 17.99 | 17.14 | 17.64 | +7.04% | 484,174.16 |
| 6 oct 2026 | 16.13 | 16.86 | 15.20 | 16.48 | −0.38% | 207,306.97 |
| 5 oct 2026 | 16.44 | 17.24 | 16.41 | 16.54 | +1.17% | 213,154.169 |
| 2 oct 2026 | 14.68 | 16.50 | 14.67 | 16.35 | +4.07% | 325,034.885 |
| 1 oct 2026 | 15.31 | 15.87 | 14.96 | 15.71 | +1.70% | 461,918.939 |
| 30 sep 2026 | 15.21 | 15.50 | 13.90 | 15.45 | −0.08% | 737,699.314 |
| 29 sep 2026 | 14.25 | 15.46 | 14.25 | 15.46 | +2.93% | 346,191.226 |
| 28 sep 2026 | 14.21 | 15.15 | 13.87 | 15.02 | +7.36% | 521,337.706 |
| 25 sep 2026 | 14.25 | 14.37 | 12.85 | 13.99 | −2.06% | 585,460.035 |
| 24 sep 2026 | 15.83 | 15.88 | 14.10 | 14.28 | −5.71% | 622,429.578 |
| 23 sep 2026 | 12.42 | 15.23 | 12.30 | 15.15 | +5.80% | 615,010.453 |
| 22 sep 2026 | 14.39 | 15.05 | 14.31 | 14.32 | +0.07% | 356,721.023 |
| 21 sep 2026 | 14.75 | 15.16 | 14.30 | 14.31 | −9.49% | 421,702.793 |
| 18 sep 2026 | 14.90 | 17.18 | 14.90 | 15.81 | +2.07% | 401,721.526 |
| 17 sep 2026 | 17.09 | 17.17 | 15.11 | 15.49 | −15.82% | 713,359.688 |
| 16 sep 2026 | 17.52 | 19.35 | 17.25 | 18.40 | +3.25% | 354,190.895 |
| 15 sep 2026 | 17.68 | 18.01 | 16.85 | 17.82 | +2.53% | 230,858.684 |
| 14 sep 2026 | 19.00 | 19.00 | 16.74 | 17.38 | −0.26% | 302,057.422 |
| 11 sep 2026 | 17.47 | 17.86 | 16.21 | 17.43 | −1.55% | 225,025.964 |
| 10 sep 2026 | 18.59 | 18.59 | 17.09 | 17.70 | +0.57% | 405,427.022 |
| 9 sep 2026 | 16.80 | 17.78 | 16.20 | 17.60 | +7.32% | 895,977.193 |
| 8 sep 2026 | 15.15 | 17.48 | 13.55 | 16.40 | −8.38% | 1.27 M |
| 4 sep 2026 | 17.90 | 18.35 | 17.35 | 17.90 | −0.28% | 542,365.665 |
| 3 sep 2026 | 18.85 | 18.85 | 17.66 | 17.95 | −4.77% | 773,323.2 |
| 2 sep 2026 | 19.05 | 19.50 | 18.40 | 18.85 | +1.62% | 837,886.784 |
| 1 sep 2026 | 18.50 | 19.00 | 17.93 | 18.55 | +8.48% | 370,862.837 |
| 31 ago 2026 | 17.50 | 17.60 | 16.63 | 17.10 | −0.87% | 288,493.194 |
| 28 ago 2026 | 16.05 | 17.60 | 15.83 | 17.25 | +9.87% | 677,382.599 |
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.