XNAS
Datos históricos de GraniteShares YieldBOOST Bitcoin ETF
GraniteShares YieldBOOST Bitcoin ETF · XBTY
$5.66
▼ -0.03 (-0.45%)
Última operación · 10/10/2026, 17:29:01 UTC
- Variación en el periodo
- −68.05%
- Máximo
- US$18.99
- 10 de octubre de 2025
- Mínimo
- US$5.43
- 28 de julio de 2026
- Volumen medio diario
- 0.05 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 | 5.57 | 5.58 | 5.56 | 5.57 | +0.18% | 5,677.675 |
| 8 oct 2026 | 5.58 | 5.58 | 5.52 | 5.56 | −0.97% | 6,847.879 |
| 7 oct 2026 | 5.59 | 5.62 | 5.58 | 5.61 | −0.36% | 16,680.844 |
| 6 oct 2026 | 5.62 | 5.64 | 5.61 | 5.63 | +0.08% | 48,642.475 |
| 5 oct 2026 | 5.63 | 5.63 | 5.61 | 5.63 | +0.27% | 8,504.311 |
| 2 oct 2026 | 5.61 | 5.63 | 5.60 | 5.61 | −0.36% | 9,742.554 |
| 1 oct 2026 | 5.60 | 5.64 | 5.59 | 5.63 | +0.36% | 46,771.229 |
| 30 sep 2026 | 5.62 | 5.62 | 5.60 | 5.61 | +0.36% | 18,256.911 |
| 29 sep 2026 | 5.58 | 5.61 | 5.56 | 5.59 | +0.36% | 6,900.524 |
| 28 sep 2026 | 5.56 | 5.61 | 5.54 | 5.57 | −0.18% | 16,313.198 |
| 25 sep 2026 | 5.58 | 5.58 | 5.56 | 5.58 | −0.60% | 8,158.939 |
| 24 sep 2026 | 5.60 | 5.62 | 5.60 | 5.61 | −0.29% | 7,205.814 |
| 23 sep 2026 | 5.61 | 5.63 | 5.60 | 5.63 | 0.00% | 4,999.777 |
| 22 sep 2026 | 5.61 | 5.64 | 5.61 | 5.63 | +0.72% | 19,924.919 |
| 21 sep 2026 | 5.64 | 5.64 | 5.59 | 5.59 | −1.58% | 33,675.599 |
| 18 sep 2026 | 5.59 | 5.68 | 5.59 | 5.68 | +1.70% | 8,085.491 |
| 17 sep 2026 | 5.57 | 5.60 | 5.57 | 5.59 | +0.45% | 11,973.63 |
| 16 sep 2026 | 5.51 | 5.56 | 5.48 | 5.56 | +0.36% | 16,927.156 |
| 15 sep 2026 | 5.55 | 5.57 | 5.49 | 5.54 | −1.51% | 11,735.001 |
| 14 sep 2026 | 5.60 | 5.63 | 5.60 | 5.63 | +0.97% | 5,367.93 |
| 11 sep 2026 | 5.58 | 5.64 | 5.56 | 5.57 | −0.34% | 22,303.612 |
| 10 sep 2026 | 5.56 | 5.59 | 5.56 | 5.59 | −0.18% | 15,505.796 |
| 9 sep 2026 | 5.62 | 5.63 | 5.60 | 5.60 | −0.18% | 16,564.189 |
| 8 sep 2026 | 5.59 | 5.61 | 5.57 | 5.61 | +0.18% | 17,659.912 |
| 4 sep 2026 | 5.58 | 5.60 | 5.58 | 5.60 | −0.71% | 6,540.71 |
| 3 sep 2026 | 5.61 | 5.64 | 5.61 | 5.64 | +0.89% | 17,873.367 |
| 2 sep 2026 | 5.56 | 5.59 | 5.55 | 5.59 | +0.54% | 8,389.618 |
| 1 sep 2026 | 5.56 | 5.58 | 5.55 | 5.56 | −0.54% | 10,331.154 |
| 31 ago 2026 | 5.58 | 5.59 | 5.54 | 5.59 | +0.18% | 27,250.392 |
| 28 ago 2026 | 5.55 | 5.58 | 5.52 | 5.58 | −0.26% | 79,831.589 |
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.