XNAS
Datos históricos de GraniteShares 2x Short SK Hynix Daily ETF
GraniteShares 2x Short SK Hynix Daily ETF · SKDD
$8.13
▼ -0.01 (-0.12%)
Última operación · 10/10/2026, 17:20:51 UTC
- Variación en el periodo
- −27.01%
- Máximo
- US$21.89
- 29 de julio de 2026
- Mínimo
- US$6.22
- 5 de octubre de 2026
- Volumen medio diario
- 8.2 M
Del 14 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.81 | 8.22 | 7.80 | 8.19 | +1.99% | 1.92 M |
| 8 oct 2026 | 7.56 | 8.33 | 7.50 | 8.03 | +8.51% | 5.23 M |
| 7 oct 2026 | 7.41 | 7.53 | 7.19 | 7.40 | +4.67% | 4.4 M |
| 6 oct 2026 | 6.49 | 7.18 | 6.49 | 7.07 | +12.40% | 3.7 M |
| 5 oct 2026 | 6.36 | 6.55 | 6.22 | 6.29 | +0.32% | 2.85 M |
| 2 oct 2026 | 6.33 | 6.52 | 6.26 | 6.27 | −1.72% | 4.75 M |
| 1 oct 2026 | 6.99 | 7.20 | 6.36 | 6.38 | −10.01% | 4.41 M |
| 30 sep 2026 | 6.95 | 7.10 | 6.84 | 7.09 | +2.64% | 2.41 M |
| 29 sep 2026 | 7.05 | 7.20 | 6.77 | 6.91 | −5.12% | 3 M |
| 28 sep 2026 | 7.03 | 7.47 | 6.96 | 7.28 | +9.80% | 3.65 M |
| 25 sep 2026 | 6.79 | 6.90 | 6.53 | 6.63 | −5.42% | 3.62 M |
| 24 sep 2026 | 7.07 | 7.13 | 6.83 | 7.01 | +3.24% | 3.16 M |
| 23 sep 2026 | 6.66 | 7.00 | 6.55 | 6.79 | +6.09% | 4.39 M |
| 22 sep 2026 | 7.01 | 7.06 | 6.33 | 6.40 | −6.84% | 5.9 M |
| 21 sep 2026 | 6.92 | 7.09 | 6.78 | 6.87 | −1.15% | 3.08 M |
| 18 sep 2026 | 7.18 | 7.35 | 6.62 | 6.95 | −5.38% | 4.9 M |
| 17 sep 2026 | 7.44 | 7.49 | 7.13 | 7.35 | −9.10% | 4.07 M |
| 16 sep 2026 | 7.57 | 8.28 | 7.56 | 8.08 | −0.12% | 6.94 M |
| 15 sep 2026 | 7.72 | 8.33 | 7.51 | 8.09 | +0.87% | 4.32 M |
| 14 sep 2026 | 8.07 | 8.09 | 7.71 | 8.02 | +15.23% | 8.67 M |
| 11 sep 2026 | 6.75 | 7.19 | 6.75 | 6.96 | −1.83% | 8.6 M |
| 10 sep 2026 | 7.04 | 7.16 | 6.76 | 7.09 | +10.49% | 12.43 M |
| 9 sep 2026 | 7.28 | 7.32 | 6.36 | 6.42 | −14.71% | 12.65 M |
| 8 sep 2026 | 7.58 | 7.64 | 7.10 | 7.52 | −9.35% | 9.22 M |
| 4 sep 2026 | 9.78 | 9.78 | 8.25 | 8.30 | −16.25% | 6.37 M |
| 3 sep 2026 | 10.25 | 10.59 | 9.80 | 9.91 | +1.64% | 2.83 M |
| 2 sep 2026 | 10.43 | 10.55 | 9.69 | 9.75 | −5.16% | 2.84 M |
| 1 sep 2026 | 10.21 | 10.56 | 9.89 | 10.28 | +4.47% | 3.32 M |
| 31 ago 2026 | 10.32 | 10.35 | 9.78 | 9.84 | −4.37% | 2.92 M |
| 28 ago 2026 | 10.52 | 10.68 | 9.98 | 10.29 | +0.59% | 3.42 M |
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.