BATS
Datos históricos de Defiance Pure Space Daily 2X Strategy ETF
Defiance Pure Space Daily 2X Strategy ETF · SPCL
$20.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:01 UTC
- Variación en el periodo
- −31.77%
- Máximo
- US$83.85
- 16 de junio de 2026
- Mínimo
- US$18.31
- 28 de julio de 2026
- Volumen medio diario
- 0.13 M
Del 17 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.70 | 21.98 | 19.68 | 20.75 | −4.96% | 57,097.717 |
| 8 oct 2026 | 23.02 | 23.02 | 21.33 | 21.83 | −9.14% | 42,425.494 |
| 7 oct 2026 | 24.75 | 24.75 | 23.21 | 24.03 | −8.21% | 36,379.525 |
| 6 oct 2026 | 24.79 | 27.26 | 24.79 | 26.18 | +9.13% | 52,798.681 |
| 5 oct 2026 | 23.00 | 23.99 | 22.64 | 23.99 | +3.76% | 25,505.612 |
| 2 oct 2026 | 21.59 | 23.62 | 21.25 | 23.12 | +10.31% | 50,996.589 |
| 1 oct 2026 | 21.72 | 22.13 | 20.79 | 20.96 | −2.10% | 21,718.189 |
| 30 sep 2026 | 21.76 | 23.31 | 21.40 | 21.41 | +0.09% | 27,948.164 |
| 29 sep 2026 | 23.44 | 23.44 | 21.18 | 21.39 | −2.95% | 28,935.277 |
| 28 sep 2026 | 23.16 | 23.16 | 22.02 | 22.04 | −4.63% | 35,342.911 |
| 25 sep 2026 | 23.69 | 24.05 | 22.74 | 23.11 | −0.52% | 24,413.523 |
| 24 sep 2026 | 21.31 | 23.68 | 20.95 | 23.23 | +7.57% | 20,827.688 |
| 23 sep 2026 | 23.25 | 23.64 | 21.56 | 21.60 | −7.48% | 34,038.801 |
| 22 sep 2026 | 22.78 | 23.70 | 22.44 | 23.34 | +3.18% | 23,336.622 |
| 21 sep 2026 | 21.59 | 22.98 | 21.59 | 22.62 | +8.90% | 43,393.089 |
| 18 sep 2026 | 22.74 | 22.74 | 20.35 | 20.77 | −9.38% | 40,935.807 |
| 17 sep 2026 | 21.89 | 23.04 | 21.60 | 22.92 | +11.26% | 52,220.641 |
| 16 sep 2026 | 20.07 | 20.81 | 19.76 | 20.60 | +2.69% | 25,739.833 |
| 15 sep 2026 | 20.77 | 20.88 | 19.50 | 20.06 | −1.91% | 19,736.025 |
| 14 sep 2026 | 19.83 | 21.13 | 19.67 | 20.45 | −1.96% | 20,337.531 |
| 11 sep 2026 | 21.11 | 21.57 | 20.41 | 20.86 | +0.34% | 54,169.033 |
| 10 sep 2026 | 20.83 | 22.80 | 20.48 | 20.79 | −4.11% | 39,938.155 |
| 9 sep 2026 | 23.67 | 23.77 | 21.68 | 21.68 | −8.21% | 28,990.714 |
| 8 sep 2026 | 22.94 | 24.35 | 21.97 | 23.62 | +4.75% | 77,046.123 |
| 4 sep 2026 | 24.11 | 24.11 | 22.25 | 22.55 | −0.84% | 38,251.614 |
| 3 sep 2026 | 23.25 | 23.80 | 22.11 | 22.74 | −0.56% | 53,851.055 |
| 2 sep 2026 | 22.09 | 23.02 | 21.95 | 22.87 | +8.08% | 30,275.969 |
| 1 sep 2026 | 21.92 | 22.22 | 21.15 | 21.16 | −5.75% | 31,551.91 |
| 31 ago 2026 | 22.12 | 22.60 | 21.80 | 22.45 | +0.18% | 23,730.547 |
| 28 ago 2026 | 23.60 | 23.61 | 22.00 | 22.41 | −7.78% | 36,088.397 |
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.