BATS
Datos históricos de ETF Opportunities Trust - Tappalpha Cboe Magnificent 10 Growth & Daily Income ETF
ETF Opportunities Trust - Tappalpha Cboe Magnificent 10 Growth & Daily Income ETF · TMGN
$26.73
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:18 UTC
- Variación en el periodo
- +9.73%
- Máximo
- US$26.93
- 6 de octubre de 2026
- Mínimo
- US$21.97
- 29 de julio de 2026
- Volumen medio diario
- 0.05 M
Del 15 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.69 | 26.74 | 26.56 | 26.73 | +1.17% | 49,787.62 |
| 8 oct 2026 | 26.75 | 26.85 | 26.32 | 26.42 | −1.23% | 80,834.766 |
| 7 oct 2026 | 26.72 | 26.80 | 26.56 | 26.75 | −0.22% | 53,031.113 |
| 6 oct 2026 | 26.79 | 26.93 | 26.64 | 26.81 | +1.13% | 67,344.224 |
| 5 oct 2026 | 26.29 | 26.60 | 26.25 | 26.51 | +1.03% | 83,400.893 |
| 2 oct 2026 | 26.11 | 26.47 | 26.11 | 26.24 | +1.90% | 67,717.592 |
| 1 oct 2026 | 25.84 | 25.87 | 25.63 | 25.75 | +0.47% | 79,208.201 |
| 30 sep 2026 | 25.64 | 25.86 | 25.61 | 25.63 | −0.18% | 51,113.492 |
| 29 sep 2026 | 25.85 | 25.85 | 25.61 | 25.68 | −1.82% | 65,003.552 |
| 28 sep 2026 | 26.44 | 26.45 | 26.07 | 26.15 | −1.51% | 91,927.061 |
| 25 sep 2026 | 26.65 | 26.65 | 26.44 | 26.55 | −0.15% | 77,967.454 |
| 24 sep 2026 | 26.17 | 26.62 | 26.11 | 26.59 | +0.80% | 75,013.715 |
| 23 sep 2026 | 26.62 | 26.70 | 26.28 | 26.38 | −0.64% | 70,062.373 |
| 22 sep 2026 | 26.54 | 26.85 | 26.50 | 26.55 | +0.08% | 81,621.889 |
| 21 sep 2026 | 25.87 | 26.56 | 25.87 | 26.53 | +3.88% | 62,256.013 |
| 18 sep 2026 | 25.64 | 25.64 | 25.37 | 25.54 | +0.41% | 52,098.944 |
| 17 sep 2026 | 25.30 | 25.48 | 25.23 | 25.44 | +2.27% | 71,352.171 |
| 16 sep 2026 | 24.88 | 25.12 | 24.72 | 24.87 | +0.20% | 38,218.103 |
| 15 sep 2026 | 24.90 | 24.97 | 24.70 | 24.82 | −0.54% | 30,605.573 |
| 14 sep 2026 | 24.73 | 25.06 | 24.69 | 24.96 | −0.26% | 48,519.323 |
| 11 sep 2026 | 24.98 | 25.14 | 24.89 | 25.02 | +1.21% | 25,705.981 |
| 10 sep 2026 | 24.68 | 24.84 | 24.64 | 24.72 | −0.70% | 47,416.993 |
| 9 sep 2026 | 24.91 | 24.95 | 24.82 | 24.89 | +0.30% | 17,479.12 |
| 8 sep 2026 | 24.68 | 24.90 | 24.68 | 24.82 | +0.45% | 59,082.893 |
| 4 sep 2026 | 24.93 | 24.93 | 24.61 | 24.71 | −1.00% | 57,145.736 |
| 3 sep 2026 | 24.55 | 25.05 | 24.55 | 24.96 | +2.46% | 35,173.918 |
| 2 sep 2026 | 24.41 | 24.47 | 24.33 | 24.36 | −0.24% | 34,658.779 |
| 1 sep 2026 | 24.33 | 24.51 | 24.27 | 24.42 | −1.09% | 33,787.069 |
| 31 ago 2026 | 24.62 | 24.73 | 24.50 | 24.69 | +0.12% | 65,435.741 |
| 28 ago 2026 | 24.69 | 24.95 | 24.55 | 24.66 | +0.28% | 64,852.647 |
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.