XNAS
Datos históricos de GraniteShares Autocallable TSLA ETF
GraniteShares Autocallable TSLA ETF · TLA
$24.97
▼ -0.11 (-0.42%)
Última operación · 10/10/2026, 17:20:04 UTC
- Variación en el periodo
- −0.23%
- Máximo
- US$25.35
- 11 de febrero de 2026
- Mínimo
- US$21.84
- 29 de julio de 2026
- Volumen medio diario
- 0 M
Del 3 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.07 | 25.07 | 24.87 | 24.97 | +0.95% | 17,060.643 |
| 8 oct 2026 | 24.72 | 24.80 | 24.68 | 24.74 | −0.18% | 3,937.259 |
| 7 oct 2026 | 24.76 | 24.86 | 24.76 | 24.79 | −1.39% | 19,881.037 |
| 6 oct 2026 | 25.19 | 25.21 | 25.12 | 25.14 | −0.24% | 9,376.617 |
| 5 oct 2026 | 25.08 | 25.26 | 25.08 | 25.20 | +0.44% | 20,778.617 |
| 2 oct 2026 | 25.03 | 25.23 | 25.03 | 25.09 | +1.56% | 34,013.012 |
| 1 oct 2026 | 24.59 | 24.86 | 24.59 | 24.70 | +0.04% | 24,961.453 |
| 30 sep 2026 | 24.58 | 24.77 | 24.55 | 24.69 | +0.51% | 20,685.899 |
| 29 sep 2026 | 24.72 | 24.72 | 24.55 | 24.57 | −0.28% | 5,048.899 |
| 28 sep 2026 | 24.81 | 24.95 | 24.60 | 24.64 | −1.00% | 10,607.899 |
| 25 sep 2026 | 24.81 | 24.92 | 24.78 | 24.89 | −0.06% | 6,281.21 |
| 24 sep 2026 | 24.84 | 25.00 | 24.84 | 24.90 | +0.18% | 1,606.104 |
| 23 sep 2026 | 24.91 | 24.93 | 24.86 | 24.86 | +0.18% | 3,369.109 |
| 22 sep 2026 | 24.76 | 24.82 | 24.66 | 24.81 | +0.18% | 1,902.361 |
| 21 sep 2026 | 24.72 | 24.89 | 24.66 | 24.76 | +1.16% | 9,047.071 |
| 18 sep 2026 | 24.37 | 24.54 | 24.36 | 24.48 | −0.03% | 7,232.279 |
| 17 sep 2026 | 24.52 | 24.60 | 24.49 | 24.49 | +0.81% | 677.609 |
| 16 sep 2026 | 24.38 | 24.38 | 24.29 | 24.29 | +0.27% | 2,826.279 |
| 15 sep 2026 | 24.38 | 24.38 | 24.23 | 24.23 | −0.02% | 1,679.192 |
| 14 sep 2026 | 23.87 | 24.32 | 23.87 | 24.23 | −0.47% | 2,637.576 |
| 11 sep 2026 | 24.32 | 24.36 | 24.32 | 24.35 | +0.37% | 376.279 |
| 10 sep 2026 | 24.30 | 24.41 | 24.26 | 24.26 | −1.02% | 2,418.399 |
| 9 sep 2026 | 24.65 | 24.65 | 24.51 | 24.51 | −1.53% | 2,040.279 |
| 8 sep 2026 | 24.50 | 24.99 | 24.50 | 24.89 | +1.94% | 4,750.003 |
| 4 sep 2026 | 24.35 | 24.45 | 24.35 | 24.42 | −2.65% | 2,820.314 |
| 3 sep 2026 | 25.23 | 25.31 | 25.08 | 25.08 | +2.43% | 2,054.33 |
| 2 sep 2026 | 24.44 | 24.49 | 24.39 | 24.49 | +0.62% | 1,627.318 |
| 1 sep 2026 | 24.41 | 24.45 | 24.26 | 24.34 | −1.93% | 1,499.812 |
| 31 ago 2026 | 24.66 | 24.89 | 24.59 | 24.82 | +2.97% | 7,185.015 |
| 28 ago 2026 | 24.29 | 24.29 | 24.07 | 24.10 | −0.89% | 2,293.012 |
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.