XNAS
Datos históricos de GraniteShares YieldBoost TopYielders ETF
GraniteShares YieldBoost TopYielders ETF · YBTY
$9.96
▼ -0.11 (-1.08%)
Última operación · 10/10/2026, 17:18:49 UTC
- Variación en el periodo
- −61.39%
- Máximo
- US$25.42
- 17 de diciembre de 2025
- Mínimo
- US$9.64
- 9 de octubre de 2026
- Volumen medio diario
- 0.01 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 | 9.79 | 9.79 | 9.64 | 9.77 | +0.15% | 9,379.136 |
| 8 oct 2026 | 9.81 | 9.81 | 9.73 | 9.75 | −1.52% | 5,913.206 |
| 7 oct 2026 | 9.87 | 9.94 | 9.85 | 9.90 | −1.00% | 3,142.524 |
| 6 oct 2026 | 10.04 | 10.06 | 10.00 | 10.00 | 0.00% | 1,704.003 |
| 5 oct 2026 | 9.98 | 10.00 | 9.98 | 10.00 | −1.06% | 3,081.454 |
| 2 oct 2026 | 10.15 | 10.17 | 10.11 | 10.11 | −0.38% | 2,200.984 |
| 1 oct 2026 | 10.12 | 10.15 | 10.12 | 10.15 | −0.05% | 2,377.695 |
| 30 sep 2026 | 10.19 | 10.19 | 10.15 | 10.15 | +0.10% | 2,764.926 |
| 29 sep 2026 | 10.18 | 10.19 | 10.13 | 10.14 | −0.29% | 16,574.948 |
| 28 sep 2026 | 10.50 | 10.50 | 10.17 | 10.17 | −1.69% | 1,091.768 |
| 25 sep 2026 | 10.35 | 10.35 | 10.31 | 10.35 | +0.05% | 2,192.281 |
| 24 sep 2026 | 10.29 | 10.34 | 10.27 | 10.34 | +0.14% | 4,269.041 |
| 23 sep 2026 | 10.35 | 10.35 | 10.32 | 10.33 | −0.05% | 1,407.29 |
| 22 sep 2026 | 10.33 | 10.35 | 10.32 | 10.33 | +0.19% | 3,332.191 |
| 21 sep 2026 | 10.30 | 10.34 | 10.30 | 10.31 | −0.79% | 11,375.496 |
| 18 sep 2026 | 10.40 | 10.40 | 10.32 | 10.39 | +0.35% | 7,785.93 |
| 17 sep 2026 | 10.29 | 10.41 | 10.29 | 10.36 | +1.72% | 7,082.117 |
| 16 sep 2026 | 10.24 | 10.24 | 10.18 | 10.18 | −0.97% | 2,342.112 |
| 15 sep 2026 | 10.31 | 10.36 | 10.24 | 10.28 | −0.87% | 7,026.145 |
| 14 sep 2026 | 10.33 | 10.39 | 10.33 | 10.37 | −1.43% | 3,098.949 |
| 11 sep 2026 | 10.52 | 10.52 | 10.52 | 10.52 | +0.41% | 920.533 |
| 10 sep 2026 | 10.52 | 10.52 | 10.48 | 10.48 | −1.07% | 1,835.512 |
| 9 sep 2026 | 10.62 | 10.62 | 10.59 | 10.59 | 0.00% | 3,437.032 |
| 8 sep 2026 | 10.61 | 10.65 | 10.59 | 10.59 | −0.70% | 8,245.028 |
| 4 sep 2026 | 10.66 | 10.67 | 10.64 | 10.67 | +0.47% | 1,857.912 |
| 3 sep 2026 | 10.57 | 10.66 | 10.57 | 10.62 | +0.81% | 2,453.098 |
| 2 sep 2026 | 10.49 | 10.54 | 10.48 | 10.53 | +0.24% | 4,611.98 |
| 1 sep 2026 | 10.54 | 10.54 | 10.51 | 10.51 | −0.71% | 644.547 |
| 31 ago 2026 | 10.54 | 10.61 | 10.54 | 10.58 | −1.13% | 3,392.506 |
| 28 ago 2026 | 10.83 | 10.83 | 10.70 | 10.70 | −1.28% | 5,843.253 |
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.