XNAS
Datos históricos de Daily Target 2X Short SMCI ETF
Daily Target 2X Short SMCI ETF · SMCZ
$4.32
▲ +0.01 (+0.12%)
Última operación · 10/10/2026, 17:41:27 UTC
- Variación en el periodo
- −91.26%
- Máximo
- US$133.40
- 23 de marzo de 2026
- Mínimo
- US$3.66
- 7 de octubre de 2026
- Volumen medio diario
- 0.83 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 | 4.02 | 4.52 | 3.96 | 4.28 | +3.63% | 1.64 M |
| 8 oct 2026 | 3.93 | 4.31 | 3.93 | 4.13 | +8.40% | 2.48 M |
| 7 oct 2026 | 4.24 | 4.26 | 3.66 | 3.81 | −6.85% | 7.76 M |
| 6 oct 2026 | 4.04 | 4.17 | 3.85 | 4.09 | −1.21% | 1.83 M |
| 5 oct 2026 | 4.05 | 4.21 | 4.00 | 4.14 | +1.97% | 1.19 M |
| 2 oct 2026 | 4.24 | 4.34 | 3.87 | 4.06 | −8.14% | 3.44 M |
| 1 oct 2026 | 4.68 | 4.83 | 4.41 | 4.42 | −4.33% | 2.33 M |
| 30 sep 2026 | 4.38 | 4.77 | 4.27 | 4.62 | −0.43% | 4.87 M |
| 29 sep 2026 | 4.32 | 4.68 | 4.30 | 4.64 | +3.80% | 1.28 M |
| 28 sep 2026 | 4.28 | 4.65 | 4.25 | 4.47 | +6.43% | 2.7 M |
| 25 sep 2026 | 4.48 | 4.51 | 4.14 | 4.20 | −8.89% | 4.63 M |
| 24 sep 2026 | 4.86 | 4.97 | 4.43 | 4.61 | 0.00% | 3.82 M |
| 23 sep 2026 | 4.40 | 4.76 | 4.35 | 4.61 | +0.44% | 1.93 M |
| 22 sep 2026 | 4.68 | 4.85 | 4.55 | 4.59 | −0.44% | 1.08 M |
| 21 sep 2026 | 4.75 | 4.93 | 4.50 | 4.61 | −10.65% | 3.75 M |
| 18 sep 2026 | 4.90 | 5.36 | 4.90 | 5.16 | +5.52% | 2.61 M |
| 17 sep 2026 | 5.65 | 5.71 | 4.69 | 4.89 | −19.04% | 9.25 M |
| 16 sep 2026 | 6.41 | 6.58 | 5.96 | 6.04 | −6.97% | 1.7 M |
| 15 sep 2026 | 6.11 | 6.52 | 5.88 | 6.49 | +5.57% | 691,876.661 |
| 14 sep 2026 | 5.96 | 6.23 | 5.78 | 6.15 | +16.70% | 1.98 M |
| 11 sep 2026 | 6.03 | 6.08 | 5.16 | 5.27 | −13.46% | 3.04 M |
| 10 sep 2026 | 5.98 | 6.14 | 5.60 | 6.09 | +6.84% | 1.42 M |
| 9 sep 2026 | 5.44 | 5.74 | 5.39 | 5.70 | +6.74% | 2.02 M |
| 8 sep 2026 | 5.52 | 5.52 | 5.02 | 5.34 | −3.26% | 1.67 M |
| 4 sep 2026 | 5.98 | 6.08 | 5.12 | 5.52 | −9.39% | 3.39 M |
| 3 sep 2026 | 6.54 | 6.82 | 5.99 | 6.09 | −4.82% | 1.37 M |
| 2 sep 2026 | 6.17 | 6.90 | 6.12 | 6.40 | −2.44% | 2.61 M |
| 1 sep 2026 | 6.64 | 6.86 | 6.39 | 6.56 | +3.80% | 871,865.458 |
| 31 ago 2026 | 6.58 | 6.73 | 6.24 | 6.32 | −1.25% | 758,234.906 |
| 28 ago 2026 | 6.12 | 6.46 | 5.84 | 6.40 | +7.02% | 1.42 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.