XNAS
Datos históricos de Tradr 1X Short Innovation Daily ETF
Tradr 1X Short Innovation Daily ETF · SARK
$23.56
▼ -0.02 (-0.08%)
Última operación · 11/10/2026, 20:30:42 UTC
- Variación en el periodo
- −16.16%
- Máximo
- US$35.67
- 30 de marzo de 2026
- Mínimo
- US$22.28
- 6 de octubre de 2026
- Volumen medio diario
- 0.5 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 | 23.88 | 23.88 | 23.44 | 23.56 | −2.25% | 103,684.201 |
| 8 oct 2026 | 23.97 | 24.36 | 23.92 | 24.10 | +0.76% | 82,092.595 |
| 7 oct 2026 | 23.74 | 24.03 | 23.74 | 23.92 | +2.49% | 101,112.224 |
| 6 oct 2026 | 22.45 | 23.39 | 22.28 | 23.34 | +2.64% | 152,001.44 |
| 5 oct 2026 | 23.42 | 23.47 | 22.70 | 22.74 | −3.36% | 116,244.933 |
| 2 oct 2026 | 23.53 | 23.66 | 23.11 | 23.53 | −1.34% | 152,009.084 |
| 1 oct 2026 | 23.77 | 23.90 | 23.51 | 23.85 | +0.50% | 67,631.071 |
| 30 sep 2026 | 23.54 | 23.76 | 23.47 | 23.73 | +0.42% | 92,905.645 |
| 29 sep 2026 | 23.54 | 23.76 | 23.40 | 23.63 | −0.29% | 57,995.989 |
| 28 sep 2026 | 23.41 | 23.83 | 23.40 | 23.70 | +1.87% | 125,438.581 |
| 25 sep 2026 | 22.88 | 23.50 | 22.88 | 23.27 | +1.02% | 163,810.298 |
| 24 sep 2026 | 23.66 | 23.82 | 23.01 | 23.03 | −2.37% | 275,246.467 |
| 23 sep 2026 | 23.23 | 23.60 | 22.96 | 23.59 | +2.25% | 142,344.346 |
| 22 sep 2026 | 23.29 | 23.29 | 23.01 | 23.07 | −1.02% | 129,297.944 |
| 21 sep 2026 | 23.50 | 23.54 | 23.25 | 23.31 | −2.88% | 104,247.928 |
| 18 sep 2026 | 24.20 | 24.32 | 23.94 | 24.00 | −1.40% | 78,123.739 |
| 17 sep 2026 | 24.76 | 24.91 | 24.29 | 24.34 | −4.70% | 118,648.192 |
| 16 sep 2026 | 25.20 | 25.83 | 25.11 | 25.54 | +0.43% | 127,693.494 |
| 15 sep 2026 | 25.27 | 25.55 | 25.20 | 25.43 | +1.59% | 155,119.908 |
| 14 sep 2026 | 25.73 | 25.73 | 24.89 | 25.03 | −1.34% | 173,250.525 |
| 11 sep 2026 | 25.07 | 25.39 | 25.02 | 25.37 | −0.67% | 108,196.715 |
| 10 sep 2026 | 25.72 | 25.74 | 25.20 | 25.54 | +1.76% | 245,470.211 |
| 9 sep 2026 | 24.70 | 25.14 | 24.63 | 25.10 | +1.83% | 171,441.071 |
| 8 sep 2026 | 24.77 | 24.87 | 24.47 | 24.65 | +0.16% | 66,100.988 |
| 4 sep 2026 | 24.62 | 24.77 | 24.51 | 24.61 | +1.03% | 110,815.028 |
| 3 sep 2026 | 25.15 | 25.15 | 24.33 | 24.36 | −4.62% | 248,621.29 |
| 2 sep 2026 | 25.52 | 25.77 | 25.34 | 25.54 | −0.08% | 174,743.8 |
| 1 sep 2026 | 25.36 | 25.70 | 25.26 | 25.56 | +2.65% | 89,222.865 |
| 31 ago 2026 | 25.49 | 25.49 | 24.87 | 24.90 | −1.39% | 138,239.946 |
| 28 ago 2026 | 24.55 | 25.29 | 24.52 | 25.25 | +3.57% | 107,920.933 |
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.