XNAS
Datos históricos de GraniteShares ETF Trust - GraniteShares 2x Long SMCI Daily ETF
GraniteShares ETF Trust - GraniteShares 2x Long SMCI Daily ETF · SMCL
$19.60
▼ -0.13 (-0.66%)
Última operación · 10/10/2026, 17:29:44 UTC
- Variación en el periodo
- −82.8%
- Máximo
- US$141.82
- 10 de octubre de 2025
- Mínimo
- US$7.52
- 17 de julio de 2026
- Volumen medio diario
- 1.07 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 | 21.12 | 21.13 | 18.53 | 19.73 | −4.41% | 320,889.105 |
| 8 oct 2026 | 21.92 | 22.14 | 19.74 | 20.64 | −9.59% | 470,785.952 |
| 7 oct 2026 | 20.50 | 23.55 | 20.40 | 22.83 | +6.59% | 370,873.61 |
| 6 oct 2026 | 21.81 | 22.65 | 21.00 | 21.42 | +1.43% | 428,654.175 |
| 5 oct 2026 | 21.47 | 21.98 | 20.77 | 21.12 | −2.33% | 248,848.44 |
| 2 oct 2026 | 20.80 | 22.49 | 20.34 | 21.62 | +8.15% | 538,175.082 |
| 1 oct 2026 | 19.06 | 20.07 | 18.32 | 19.99 | +4.06% | 412,711.541 |
| 30 sep 2026 | 20.25 | 20.70 | 18.65 | 19.21 | +0.05% | 844,864.414 |
| 29 sep 2026 | 20.68 | 20.76 | 19.04 | 19.20 | −3.52% | 564,712.93 |
| 28 sep 2026 | 20.86 | 21.06 | 19.13 | 19.90 | −6.88% | 465,192.796 |
| 25 sep 2026 | 20.21 | 21.82 | 20.21 | 21.37 | +8.07% | 827,797.545 |
| 24 sep 2026 | 18.68 | 20.46 | 18.18 | 19.77 | +0.32% | 783,212.943 |
| 23 sep 2026 | 20.60 | 20.87 | 19.11 | 19.71 | −0.64% | 486,328.579 |
| 22 sep 2026 | 19.61 | 19.97 | 18.78 | 19.84 | +1.68% | 478,261.791 |
| 21 sep 2026 | 19.01 | 19.95 | 18.45 | 19.51 | +10.84% | 781,529.87 |
| 18 sep 2026 | 18.73 | 18.79 | 16.91 | 17.60 | −6.28% | 729,212.243 |
| 17 sep 2026 | 16.87 | 19.36 | 16.67 | 18.78 | +19.31% | 842,407.93 |
| 16 sep 2026 | 14.93 | 16.03 | 14.59 | 15.74 | +6.21% | 478,954.871 |
| 15 sep 2026 | 15.83 | 16.34 | 14.82 | 14.82 | −5.90% | 383,508.541 |
| 14 sep 2026 | 16.42 | 17.05 | 15.43 | 15.75 | −16.80% | 525,742.469 |
| 11 sep 2026 | 16.86 | 19.28 | 16.74 | 18.93 | +14.24% | 707,900.741 |
| 10 sep 2026 | 17.01 | 18.29 | 16.57 | 16.57 | −7.94% | 356,134.165 |
| 9 sep 2026 | 19.08 | 19.20 | 17.95 | 18.00 | −6.64% | 470,543.658 |
| 8 sep 2026 | 18.78 | 20.50 | 18.78 | 19.28 | +3.10% | 433,033.154 |
| 4 sep 2026 | 17.51 | 19.87 | 17.23 | 18.70 | +8.93% | 641,788.501 |
| 3 sep 2026 | 15.99 | 17.43 | 15.30 | 17.17 | +4.69% | 872,172.353 |
| 2 sep 2026 | 16.99 | 17.13 | 15.24 | 16.40 | +1.44% | 1.08 M |
| 1 sep 2026 | 15.83 | 16.53 | 15.30 | 16.17 | −3.02% | 392,944.69 |
| 31 ago 2026 | 16.04 | 16.91 | 15.69 | 16.67 | +0.87% | 447,458.368 |
| 28 ago 2026 | 17.33 | 18.20 | 16.35 | 16.53 | −7.16% | 399,396.788 |
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.