XNAS
Datos históricos de GraniteShares 2x Long SK Hynix Daily ETF
GraniteShares 2x Long SK Hynix Daily ETF · SKUU
$23.58
▲ +0.02 (+0.06%)
Última operación · 10/10/2026, 17:20:44 UTC
- Variación en el periodo
- −39.23%
- Máximo
- US$38.80
- 14 de julio de 2026
- Mínimo
- US$14.66
- 29 de julio de 2026
- Volumen medio diario
- 5.55 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 | 24.61 | 24.64 | 23.38 | 23.44 | −2.13% | 911,406.08 |
| 8 oct 2026 | 25.58 | 25.79 | 22.91 | 23.95 | −8.55% | 2.22 M |
| 7 oct 2026 | 26.13 | 27.00 | 25.75 | 26.19 | −4.56% | 1.57 M |
| 6 oct 2026 | 30.45 | 30.45 | 26.98 | 27.44 | −12.64% | 2.51 M |
| 5 oct 2026 | 31.00 | 31.80 | 30.03 | 31.41 | −0.29% | 628,322.087 |
| 2 oct 2026 | 31.27 | 31.65 | 30.39 | 31.50 | +1.61% | 1.01 M |
| 1 oct 2026 | 28.63 | 31.13 | 27.78 | 31.00 | +10.09% | 1.58 M |
| 30 sep 2026 | 28.87 | 29.30 | 28.15 | 28.16 | −2.83% | 589,438.269 |
| 29 sep 2026 | 28.55 | 29.52 | 27.97 | 28.98 | +4.81% | 765,464.208 |
| 28 sep 2026 | 28.73 | 29.15 | 26.76 | 27.65 | −9.64% | 1.18 M |
| 25 sep 2026 | 29.88 | 31.02 | 29.50 | 30.60 | +5.44% | 1.06 M |
| 24 sep 2026 | 28.83 | 29.85 | 28.57 | 29.02 | −3.14% | 949,187.911 |
| 23 sep 2026 | 30.74 | 31.24 | 28.99 | 29.96 | −6.29% | 1.42 M |
| 22 sep 2026 | 29.30 | 32.34 | 29.15 | 31.97 | +6.89% | 2.06 M |
| 21 sep 2026 | 29.81 | 30.36 | 29.08 | 29.91 | +1.25% | 2.1 M |
| 18 sep 2026 | 28.78 | 30.93 | 28.07 | 29.54 | +4.94% | 1.87 M |
| 17 sep 2026 | 27.88 | 28.82 | 27.65 | 28.15 | +8.98% | 2.16 M |
| 16 sep 2026 | 27.46 | 27.51 | 25.20 | 25.83 | +0.12% | 2.44 M |
| 15 sep 2026 | 26.95 | 27.60 | 25.03 | 25.80 | −1.04% | 1.94 M |
| 14 sep 2026 | 25.84 | 27.38 | 25.72 | 26.07 | −15.25% | 2.95 M |
| 11 sep 2026 | 31.61 | 31.61 | 29.74 | 30.76 | +2.02% | 2.72 M |
| 10 sep 2026 | 30.51 | 31.93 | 29.80 | 30.15 | −10.35% | 2.84 M |
| 9 sep 2026 | 30.40 | 34.04 | 30.20 | 33.63 | +14.23% | 3.32 M |
| 8 sep 2026 | 29.26 | 30.83 | 29.05 | 29.44 | +9.61% | 3.36 M |
| 4 sep 2026 | 23.55 | 27.13 | 23.55 | 26.86 | +16.00% | 2.26 M |
| 3 sep 2026 | 22.37 | 23.46 | 21.50 | 23.16 | −1.55% | 2.29 M |
| 2 sep 2026 | 22.08 | 23.71 | 21.81 | 23.52 | +5.01% | 1.15 M |
| 1 sep 2026 | 22.59 | 23.35 | 21.77 | 22.40 | −4.85% | 1.35 M |
| 31 ago 2026 | 22.39 | 23.64 | 22.35 | 23.54 | +4.72% | 1.29 M |
| 28 ago 2026 | 21.99 | 23.20 | 21.70 | 22.48 | −0.93% | 1.71 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.