XNAS
Datos históricos de Graniteshares Autocallable Smci ETF
Graniteshares Autocallable Smci ETF · SCA
$25.12
▼ -0.51 (-1.97%)
Última operación · 10/10/2026, 18:43:44 UTC
- Variación en el periodo
- +1.32%
- Máximo
- US$26.81
- 2 de junio de 2026
- Mínimo
- US$18.08
- 20 de julio de 2026
- Volumen medio diario
- 0 M
Del 27 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 | 25.70 | 25.70 | 25.53 | 25.63 | +0.14% | 13,197 |
| 8 oct 2026 | 25.70 | 25.70 | 25.58 | 25.59 | −0.93% | 3,996.998 |
| 7 oct 2026 | 25.83 | 25.93 | 25.77 | 25.83 | −2.60% | 14,902.163 |
| 6 oct 2026 | 26.55 | 26.58 | 26.48 | 26.52 | +0.78% | 3,967.163 |
| 5 oct 2026 | 26.36 | 26.44 | 26.32 | 26.32 | −0.19% | 14,744.163 |
| 2 oct 2026 | 26.23 | 26.41 | 26.21 | 26.37 | +0.98% | 28,903.241 |
| 1 oct 2026 | 25.92 | 26.19 | 25.91 | 26.11 | +0.31% | 32,507.203 |
| 30 sep 2026 | 26.21 | 26.21 | 26.00 | 26.03 | +0.48% | 26,033.971 |
| 29 sep 2026 | 26.04 | 26.10 | 25.81 | 25.91 | +0.06% | 6,065.203 |
| 28 sep 2026 | 26.31 | 26.31 | 25.79 | 25.89 | −0.89% | 8,737.849 |
| 25 sep 2026 | 26.00 | 26.16 | 26.00 | 26.12 | +0.85% | 19,192.545 |
| 24 sep 2026 | 25.73 | 25.98 | 25.61 | 25.90 | +0.32% | 2,182.538 |
| 23 sep 2026 | 25.80 | 25.88 | 25.74 | 25.82 | +0.27% | 3,690.784 |
| 22 sep 2026 | 25.58 | 25.75 | 25.58 | 25.75 | −0.23% | 250.784 |
| 21 sep 2026 | 25.76 | 25.86 | 25.72 | 25.81 | +1.85% | 1,390.1 |
| 18 sep 2026 | 25.53 | 25.53 | 25.21 | 25.34 | −1.69% | 3,668.75 |
| 17 sep 2026 | 25.51 | 25.78 | 25.51 | 25.78 | +3.06% | 288.868 |
| 16 sep 2026 | 24.92 | 25.01 | 24.86 | 25.01 | +1.40% | 269.784 |
| 15 sep 2026 | 24.79 | 24.94 | 24.67 | 24.67 | −0.86% | 1,285.784 |
| 14 sep 2026 | 24.88 | 24.88 | 24.88 | 24.88 | −2.29% | 273.784 |
| 11 sep 2026 | 25.19 | 25.46 | 25.19 | 25.46 | +2.64% | 135.784 |
| 10 sep 2026 | 24.89 | 24.89 | 24.81 | 24.81 | −0.69% | 825.823 |
| 9 sep 2026 | 25.08 | 25.09 | 24.98 | 24.98 | −3.86% | 1,320.784 |
| 8 sep 2026 | 25.90 | 26.18 | 25.90 | 25.99 | +0.35% | 2,732.357 |
| 4 sep 2026 | 25.78 | 26.13 | 25.78 | 25.90 | +1.33% | 9,136.395 |
| 3 sep 2026 | 25.50 | 25.65 | 25.50 | 25.56 | +1.20% | 4,981.357 |
| 2 sep 2026 | 25.10 | 25.26 | 25.04 | 25.26 | +0.41% | 9,034.357 |
| 1 sep 2026 | 25.05 | 25.15 | 25.05 | 25.15 | +0.06% | 1,161.357 |
| 31 ago 2026 | 25.17 | 25.18 | 25.14 | 25.14 | +0.18% | 666.396 |
| 28 ago 2026 | 25.24 | 25.34 | 24.95 | 25.09 | −1.02% | 3,086.357 |
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.