ARCX
Datos históricos de Tidal Trust II - Defiance Daily Target 2X Short TSM ETF
Tidal Trust II - Defiance Daily Target 2X Short TSM ETF · STSM
$29.67
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:13 UTC
- Variación en el periodo
- −75.88%
- Máximo
- US$132.17
- 21 de noviembre de 2025
- Mínimo
- US$25.79
- 5 de octubre de 2026
- Volumen medio diario
- 0.01 M
Del 18 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.60 | 30.00 | 28.48 | 29.67 | +2.19% | 5,546.387 |
| 8 oct 2026 | 27.84 | 29.29 | 27.84 | 29.03 | +6.07% | 8,837.695 |
| 7 oct 2026 | 27.24 | 27.37 | 27.02 | 27.37 | +4.43% | 7,876.695 |
| 6 oct 2026 | 26.01 | 26.30 | 25.98 | 26.21 | +1.20% | 15,324.95 |
| 5 oct 2026 | 26.74 | 26.78 | 25.79 | 25.90 | −4.81% | 38,086 |
| 2 oct 2026 | 28.15 | 28.15 | 27.15 | 27.21 | −6.41% | 4,403.1 |
| 1 oct 2026 | 29.57 | 29.72 | 29.08 | 29.08 | −1.27% | 3,294 |
| 30 sep 2026 | 29.24 | 29.45 | 29.24 | 29.45 | +0.45% | 1,070.174 |
| 29 sep 2026 | 30.36 | 30.36 | 29.32 | 29.32 | −1.91% | 1,983 |
| 28 sep 2026 | 29.79 | 29.89 | 29.79 | 29.89 | −0.82% | 2,003 |
| 25 sep 2026 | 29.89 | 30.23 | 29.86 | 30.13 | −0.28% | 3,300 |
| 24 sep 2026 | 30.22 | 30.22 | 30.22 | 30.22 | −1.86% | 293 |
| 23 sep 2026 | 30.90 | 31.06 | 30.36 | 30.79 | +2.50% | 9,153 |
| 22 sep 2026 | 31.54 | 31.54 | 30.04 | 30.04 | −3.07% | 933 |
| 21 sep 2026 | 31.67 | 31.67 | 30.99 | 30.99 | −5.43% | 2,609.156 |
| 18 sep 2026 | 33.09 | 33.20 | 32.77 | 32.77 | −1.90% | 3,672 |
| 17 sep 2026 | 33.96 | 34.30 | 33.35 | 33.41 | −5.69% | 4,046 |
| 16 sep 2026 | 35.23 | 35.85 | 35.04 | 35.42 | −2.15% | 10,160 |
| 15 sep 2026 | 35.95 | 36.20 | 35.95 | 36.20 | +2.62% | 495 |
| 14 sep 2026 | 35.45 | 35.45 | 35.07 | 35.27 | +6.13% | 2,956 |
| 11 sep 2026 | 33.80 | 33.80 | 33.24 | 33.24 | −2.12% | 167.5 |
| 10 sep 2026 | 33.93 | 34.31 | 33.39 | 33.96 | +3.21% | 7,350 |
| 9 sep 2026 | 32.88 | 32.92 | 32.88 | 32.90 | +1.67% | 1,547.343 |
| 8 sep 2026 | 32.48 | 33.16 | 31.94 | 32.36 | −4.72% | 4,828.843 |
| 4 sep 2026 | 34.64 | 34.64 | 33.96 | 33.96 | −5.93% | 3,290.383 |
| 3 sep 2026 | 37.26 | 37.26 | 36.10 | 36.10 | −0.46% | 1,723.7 |
| 2 sep 2026 | 36.66 | 36.66 | 36.27 | 36.27 | −0.49% | 3,055.843 |
| 1 sep 2026 | 36.46 | 36.50 | 36.45 | 36.45 | +0.35% | 1,644.343 |
| 31 ago 2026 | 35.28 | 36.32 | 35.28 | 36.32 | +1.17% | 2,125.843 |
| 28 ago 2026 | 34.56 | 35.96 | 34.56 | 35.90 | +4.37% | 2,000.593 |
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.