XNAS
Datos históricos de GraniteShares YieldBoost Single Stock Universe ETF
GraniteShares YieldBoost Single Stock Universe ETF · YBST
$11.43
▲ +0.26 (+2.19%)
Última operación · 10/10/2026, 18:05:56 UTC
- Variación en el periodo
- −53.69%
- Máximo
- US$25.38
- 17 de diciembre de 2025
- Mínimo
- US$10.73
- 28 de septiembre de 2026
- Volumen medio diario
- 0 M
Del 16 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.68 | 11.69 | 11.67 | 11.67 | +0.34% | 480.732 |
| 8 oct 2026 | 11.69 | 11.69 | 11.63 | 11.63 | −1.15% | 1,626.717 |
| 7 oct 2026 | 11.73 | 11.81 | 11.73 | 11.76 | −0.68% | 1,697.35 |
| 6 oct 2026 | 11.88 | 11.88 | 11.83 | 11.84 | +0.13% | 2,176.22 |
| 5 oct 2026 | 11.82 | 11.83 | 11.82 | 11.83 | −0.63% | 500.611 |
| 2 oct 2026 | 11.92 | 11.92 | 11.90 | 11.90 | 0.00% | 580.544 |
| 1 oct 2026 | 11.87 | 11.90 | 11.87 | 11.90 | +0.17% | 652.637 |
| 30 sep 2026 | 11.88 | 11.88 | 11.88 | 11.88 | +0.08% | 521.912 |
| 29 sep 2026 | 11.90 | 11.90 | 11.86 | 11.87 | −0.08% | 1,100.571 |
| 28 sep 2026 | 10.73 | 12.11 | 10.73 | 11.88 | −1.53% | 1,029.544 |
| 25 sep 2026 | 12.05 | 12.07 | 12.05 | 12.07 | −0.07% | 366.48 |
| 24 sep 2026 | 12.03 | 12.07 | 12.00 | 12.07 | +0.07% | 1,218.266 |
| 23 sep 2026 | 12.06 | 12.08 | 12.05 | 12.07 | −0.08% | 877.001 |
| 22 sep 2026 | 12.08 | 12.08 | 12.08 | 12.08 | +0.12% | 550.196 |
| 21 sep 2026 | 12.07 | 12.08 | 12.04 | 12.06 | −0.36% | 3,570.135 |
| 18 sep 2026 | 12.10 | 12.10 | 12.10 | 12.10 | +0.48% | 107.456 |
| 17 sep 2026 | 12.02 | 12.05 | 12.02 | 12.05 | +0.92% | 495.346 |
| 16 sep 2026 | 11.97 | 11.97 | 11.94 | 11.94 | −0.25% | 952.172 |
| 15 sep 2026 | 12.01 | 12.01 | 11.97 | 11.97 | −0.79% | 507.287 |
| 14 sep 2026 | 12.02 | 12.06 | 12.02 | 12.06 | −0.94% | 636.321 |
| 11 sep 2026 | 12.19 | 12.21 | 12.17 | 12.18 | +0.33% | 1,645.701 |
| 10 sep 2026 | 12.13 | 12.13 | 12.13 | 12.13 | −0.70% | 199.744 |
| 9 sep 2026 | 12.23 | 12.23 | 12.22 | 12.22 | −0.06% | 282.177 |
| 8 sep 2026 | 12.24 | 12.24 | 12.22 | 12.23 | −0.55% | 1,738.343 |
| 4 sep 2026 | 12.28 | 12.30 | 12.28 | 12.30 | +0.16% | 265.282 |
| 3 sep 2026 | 12.25 | 12.28 | 12.24 | 12.28 | +0.86% | 2,497.127 |
| 2 sep 2026 | 12.17 | 12.19 | 12.13 | 12.17 | −0.04% | 3,775.796 |
| 1 sep 2026 | 12.22 | 12.22 | 12.18 | 12.18 | −0.94% | 1,155.253 |
| 31 ago 2026 | 12.25 | 12.29 | 12.23 | 12.29 | −0.64% | 4,466.882 |
| 28 ago 2026 | 12.43 | 12.43 | 12.37 | 12.37 | −0.57% | 518.902 |
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.