XNAS
Datos históricos de GraniteShares YieldBOOST Ether ETF
GraniteShares YieldBOOST Ether ETF · XEY
$19.30
▲ +6.21 (+32.16%)
Última operación · 10/10/2026, 18:28:59 UTC
- Variación en el periodo
- −23.18%
- Máximo
- US$25.44
- 5 de mayo de 2026
- Mínimo
- US$19.30
- 9 de octubre de 2026
- Volumen medio diario
- 0 M
Del 28 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.30 | 19.30 | 19.30 | 19.30 | −0.96% | 286.051 |
| 8 oct 2026 | 19.48 | 19.48 | 19.48 | 19.48 | −1.43% | 163.819 |
| 7 oct 2026 | 19.77 | 19.77 | 19.77 | 19.77 | −2.25% | 27.586 |
| 6 oct 2026 | 20.22 | 20.22 | 20.22 | 20.22 | −0.12% | 24.586 |
| 5 oct 2026 | 20.25 | 20.25 | 20.25 | 20.25 | +0.53% | 31.637 |
| 2 oct 2026 | 20.20 | 20.20 | 20.12 | 20.14 | −0.92% | 2,434.687 |
| 1 oct 2026 | 20.31 | 20.33 | 20.31 | 20.33 | +0.84% | 1,023.586 |
| 30 sep 2026 | 20.16 | 20.16 | 20.16 | 20.16 | −0.12% | 244.032 |
| 29 sep 2026 | 20.18 | 20.18 | 20.18 | 20.18 | +0.08% | 37.635 |
| 28 sep 2026 | 20.16 | 20.16 | 20.16 | 20.16 | −0.06% | 35.685 |
| 25 sep 2026 | 20.18 | 20.18 | 20.18 | 20.18 | −0.31% | 31.586 |
| 24 sep 2026 | 20.24 | 20.24 | 20.24 | 20.24 | +0.28% | 28.586 |
| 23 sep 2026 | 20.18 | 20.18 | 20.18 | 20.18 | −1.10% | 37.66 |
| 22 sep 2026 | 20.41 | 20.41 | 20.41 | 20.41 | +0.17% | 47.637 |
| 21 sep 2026 | 20.37 | 20.37 | 20.37 | 20.37 | +0.20% | 54.586 |
| 18 sep 2026 | 20.33 | 20.33 | 20.33 | 20.33 | +1.96% | 28.498 |
| 17 sep 2026 | 19.94 | 19.94 | 19.94 | 19.94 | +0.86% | 64.641 |
| 16 sep 2026 | 19.77 | 19.77 | 19.77 | 19.77 | −0.08% | 86.64 |
| 15 sep 2026 | 19.79 | 19.79 | 19.79 | 19.79 | −1.98% | 53.746 |
| 14 sep 2026 | 20.19 | 20.19 | 20.19 | 20.19 | +0.20% | 23.178 |
| 11 sep 2026 | 20.15 | 20.15 | 20.15 | 20.15 | +0.52% | 24.689 |
| 10 sep 2026 | 20.04 | 20.04 | 20.04 | 20.04 | +0.02% | 130.892 |
| 9 sep 2026 | 20.04 | 20.04 | 20.04 | 20.04 | −0.15% | 24.635 |
| 8 sep 2026 | 19.88 | 20.07 | 19.77 | 20.07 | +1.39% | 306.635 |
| 4 sep 2026 | 19.80 | 19.80 | 19.79 | 19.79 | −1.10% | 133.165 |
| 3 sep 2026 | 20.01 | 20.01 | 20.01 | 20.01 | +1.93% | 34.727 |
| 2 sep 2026 | 19.63 | 19.63 | 19.63 | 19.63 | −0.42% | 24.373 |
| 1 sep 2026 | 19.72 | 19.72 | 19.72 | 19.72 | −1.00% | 62.826 |
| 31 ago 2026 | 19.92 | 19.92 | 19.92 | 19.92 | +1.17% | 49.767 |
| 28 ago 2026 | 19.68 | 19.68 | 19.68 | 19.68 | −1.05% | 84.27 |
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.