XNAS
Datos históricos de GraniteShares YieldBOOST TSLA ETF
GraniteShares YieldBOOST TSLA ETF · TSYY
$19.65
▲ +0.04 (+0.20%)
Última operación · 10/10/2026, 17:28:50 UTC
- Variación en el periodo
- −67.12%
- Máximo
- US$65.28
- 10 de octubre de 2025
- Mínimo
- US$19.35
- 30 de septiembre de 2026
- Volumen medio diario
- 0.17 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 | 19.60 | 19.70 | 19.60 | 19.65 | −0.13% | 20,666.096 |
| 8 oct 2026 | 19.62 | 19.68 | 19.53 | 19.68 | −0.09% | 22,471.903 |
| 7 oct 2026 | 19.66 | 19.72 | 19.65 | 19.69 | −0.06% | 15,264.353 |
| 6 oct 2026 | 19.71 | 19.73 | 19.67 | 19.71 | −0.13% | 11,488.309 |
| 5 oct 2026 | 19.71 | 19.74 | 19.68 | 19.73 | +0.31% | 14,674.2 |
| 2 oct 2026 | 19.56 | 19.70 | 19.56 | 19.67 | +0.65% | 20,729.501 |
| 1 oct 2026 | 19.55 | 19.62 | 19.51 | 19.54 | +0.09% | 17,895.292 |
| 30 sep 2026 | 19.46 | 19.53 | 19.35 | 19.53 | +0.20% | 14,855.411 |
| 29 sep 2026 | 19.63 | 19.63 | 19.46 | 19.49 | −1.02% | 23,653.361 |
| 28 sep 2026 | 20.25 | 20.25 | 19.62 | 19.69 | −3.21% | 28,268.888 |
| 25 sep 2026 | 20.44 | 20.44 | 20.20 | 20.34 | −1.00% | 10,795.41 |
| 24 sep 2026 | 20.48 | 20.57 | 20.48 | 20.55 | +0.17% | 16,695.497 |
| 23 sep 2026 | 20.49 | 20.57 | 20.49 | 20.51 | +0.10% | 18,938.29 |
| 22 sep 2026 | 20.46 | 20.49 | 20.45 | 20.49 | +0.16% | 13,654.078 |
| 21 sep 2026 | 20.41 | 20.49 | 20.41 | 20.46 | +0.19% | 28,819.257 |
| 18 sep 2026 | 20.41 | 20.42 | 20.33 | 20.42 | −0.49% | 16,383.658 |
| 17 sep 2026 | 20.50 | 20.59 | 20.48 | 20.52 | +0.54% | 26,531.17 |
| 16 sep 2026 | 20.30 | 20.45 | 20.30 | 20.41 | +0.79% | 13,793.872 |
| 15 sep 2026 | 20.29 | 20.37 | 20.25 | 20.25 | −0.39% | 13,468.397 |
| 14 sep 2026 | 20.22 | 20.37 | 20.17 | 20.33 | +0.05% | 24,045.892 |
| 11 sep 2026 | 20.24 | 20.33 | 20.24 | 20.32 | −0.34% | 16,976.663 |
| 10 sep 2026 | 20.28 | 20.46 | 20.28 | 20.39 | +0.05% | 21,626.371 |
| 9 sep 2026 | 20.35 | 20.47 | 20.35 | 20.38 | −0.10% | 16,191.393 |
| 8 sep 2026 | 20.06 | 20.45 | 20.06 | 20.40 | +1.54% | 34,033.737 |
| 4 sep 2026 | 20.25 | 20.29 | 19.90 | 20.09 | −2.00% | 29,650.028 |
| 3 sep 2026 | 20.33 | 20.54 | 20.33 | 20.50 | +1.69% | 36,797.503 |
| 2 sep 2026 | 20.21 | 20.25 | 20.10 | 20.16 | −0.17% | 18,176.848 |
| 1 sep 2026 | 20.24 | 20.26 | 20.15 | 20.20 | −0.84% | 33,917.707 |
| 31 ago 2026 | 20.25 | 20.40 | 20.25 | 20.37 | +0.22% | 21,097.192 |
| 28 ago 2026 | 20.42 | 20.42 | 20.15 | 20.32 | −0.93% | 15,813.324 |
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.