XNYS
Datos históricos de Tortoise North American Pipeline ETF
Tortoise North American Pipeline ETF · TPYP
$41.51
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:27:56 UTC
- Variación en el periodo
- +18.46%
- Máximo
- US$44.65
- 24 de julio de 2026
- Mínimo
- US$33.94
- 3 de noviembre de 2025
- Volumen medio diario
- 0.07 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 | 41.37 | 41.72 | 41.33 | 41.51 | +0.12% | 35,996.691 |
| 8 oct 2026 | 41.23 | 41.56 | 41.20 | 41.46 | +1.31% | 36,692.701 |
| 7 oct 2026 | 41.19 | 41.22 | 40.74 | 40.93 | −1.22% | 43,897.875 |
| 6 oct 2026 | 40.90 | 41.46 | 40.76 | 41.43 | +1.15% | 38,386.898 |
| 5 oct 2026 | 40.59 | 41.16 | 40.40 | 40.96 | +0.81% | 65,877.151 |
| 2 oct 2026 | 40.10 | 40.63 | 40.10 | 40.63 | +0.97% | 42,399.944 |
| 1 oct 2026 | 39.63 | 40.35 | 39.52 | 40.24 | +0.94% | 74,030.345 |
| 30 sep 2026 | 40.14 | 40.27 | 39.81 | 39.87 | −0.64% | 46,194.736 |
| 29 sep 2026 | 40.15 | 40.35 | 39.90 | 40.12 | −0.84% | 38,615.346 |
| 28 sep 2026 | 40.51 | 40.61 | 40.34 | 40.46 | −0.03% | 38,789.547 |
| 25 sep 2026 | 40.90 | 40.94 | 40.31 | 40.47 | −1.39% | 86,258.693 |
| 24 sep 2026 | 41.26 | 41.32 | 41.03 | 41.05 | −1.26% | 49,177.285 |
| 23 sep 2026 | 41.65 | 42.03 | 41.51 | 41.57 | +0.02% | 34,412.022 |
| 22 sep 2026 | 41.79 | 42.30 | 41.56 | 41.56 | −1.22% | 39,120.612 |
| 21 sep 2026 | 42.19 | 42.40 | 42.08 | 42.08 | −0.93% | 33,344.16 |
| 18 sep 2026 | 42.18 | 42.73 | 42.18 | 42.47 | +0.43% | 21,955.069 |
| 17 sep 2026 | 42.06 | 42.44 | 42.04 | 42.29 | +0.59% | 27,199.211 |
| 16 sep 2026 | 42.22 | 42.51 | 41.78 | 42.04 | −0.56% | 23,667.87 |
| 15 sep 2026 | 42.48 | 42.57 | 42.22 | 42.27 | −0.58% | 42,209.723 |
| 14 sep 2026 | 42.97 | 43.00 | 42.47 | 42.52 | −0.50% | 23,887.185 |
| 11 sep 2026 | 43.09 | 43.09 | 42.58 | 42.73 | −0.43% | 54,416.247 |
| 10 sep 2026 | 43.35 | 43.35 | 42.90 | 42.92 | −1.14% | 37,163.842 |
| 9 sep 2026 | 43.90 | 43.96 | 43.29 | 43.41 | −0.52% | 43,974.617 |
| 8 sep 2026 | 43.30 | 43.70 | 43.21 | 43.64 | +0.75% | 25,861.092 |
| 4 sep 2026 | 43.44 | 43.44 | 43.06 | 43.32 | −0.28% | 19,345.886 |
| 3 sep 2026 | 43.69 | 43.84 | 43.44 | 43.44 | −0.44% | 19,212.335 |
| 2 sep 2026 | 43.49 | 43.71 | 43.19 | 43.63 | −0.11% | 46,729.675 |
| 1 sep 2026 | 43.53 | 44.03 | 43.45 | 43.68 | +0.34% | 22,662.326 |
| 31 ago 2026 | 43.21 | 43.53 | 43.17 | 43.53 | +1.24% | 32,854.707 |
| 28 ago 2026 | 43.19 | 43.27 | 42.94 | 43.00 | −0.40% | 39,001.096 |
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.