Datos Histórico Grizzle Growth ETF - DARP

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	1.3826	4.25284527838	32.51	34.66	32.3772	1064	33.87559474	SP
4	0.1826	0.541679026995	33.71	34.93	32	702	33.98751838	SP
12	0.5526	1.6574685063	33.34	34.93	31.88	1377	33.89464302	SP
26	0.4426	1.32316890882	33.45	34.93	27.07	1471	32.20389484	SP
52	7.7326	29.5588685015	26.16	34.93	25.4	1672	29.59878321	SP
156	8.8948	35.5823312451	24.9978	34.93	23.2299	2918	26.60244754	SP
260	8.8948	35.5823312451	24.9978	34.93	23.2299	2918	26.60244754	SP

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1736292600	33.8926	-0.71	-2.04	35	35	33.8	2769
1736206200	34.5991	1.07	3.18	34.66	34.66	34.53	2678
1735947000	33.531999	0.8	2.43	33.265	33.531999	33.265	74
1735860600	32.7367	0.36	1.11	32.8574	32.8574	32.39	954
1735687800	32.3772	-0.44	-1.33	32.509999	32.68	32.3772	551
1735601400	32.8145	-0.02	-0.07	32.86	32.86	32.729999	499
1735342200	32.8371	-0.5	-1.50	33.369999	33.369999	32.8371	83
1735255800	33.336399	-0	-0.01	32	33.336399	32	346
1735077840	33.3385	0.2	0.60	34.93	34.93	33.3385	91
1734996600	33.139	-0.13	-0.39	32.75	33.139	32.75	25
1734737400	33.27	0.55	1.68	32.65	33.27	32.65	693
1734651000	32.7216	-0.49	-1.48	32.979999	32.979999	32.7216	125
1734564600	33.211799	-1.01	-2.94	34.22	34.44	33.211799	166
1734478200	34.2172	-0.11	-0.32	34	34.2299	34	262
1734391800	34.328	0.32	0.93	34.49	34.49	34.3	889
1734132600	34.0104	-0.16	-0.48	34.17	34.17	34.0104	225
1734046200	34.1744	-0.26	-0.77	34.08	34.23	34.08	409
1733959800	34.438	0.85	2.54	33.62	34.438	33.62	4267
1733873400	33.5863	-0.33	-0.98	33.71	33.7101	33.5863	298
1733787000	33.917	-0.43	-1.25	34.23	34.23	33.917	146
1733527800	34.346	0.3	0.87	34.23	34.35	34.22	5314
1733441400	34.05	-0.29	-0.84	34.31	34.36	34.05	42480
1733355000	34.3383	0.59	1.74	33.65	34.38	33.65	1084
1733268600	33.7516	0.29	0.87	33.47	33.7516	33.47	991
1733182200	33.4596	0.2	0.60	33.22	33.4596	33.22	2044
1732917840	33.259099	0.47	1.43	33.22	33.259099	33.22	101
1732750200	32.7917	-0.16	-0.49	32.54	32.7917	32.54	118
1732663800	32.9545	-0.03	-0.09	32.71	32.9545	32.71	244
1732577400	32.9839	-0.27	-0.82	33.189999	33.189999	32.97	386
1732318200	33.2567	-0.19	-0.58	33.33	33.33	33.2567	126
1732231800	33.4497	0.35	1.07	33	33.4497	33	322
1732145400	33.0951	-0.43	-1.28	33.15	33.24	32.9739	711
1732059000	33.5234	0.65	1.99	32.799999	33.5234	32.799999	91
1731972600	32.8686	0.25	0.75	32.729999	32.8875	32.560299	341
1731713400	32.6235	-0.68	-2.05	33.39	33.39	32.45	1536
1731627000	33.3056	-0.06	-0.18	33.9	33.9	33.3056	35
1731540600	33.364199	-0.58	-1.72	33.364199	33.364199	33.364199	1
1731454200	33.9473	0.09	0.27	34.08	34.08	33.85	551
1731367800	33.8569	-0.14	-0.41	33.8569	33.8569	33.8569	141
1731108600	33.9954	-0.26	-0.76	34	34	33.87	826
1731022200	34.2557	0.83	2.48	33.299999	34.2557	33.299999	1341
1730935800	33.4261	0.88	2.70	32.84	33.4261	32.84	1508
1730849400	32.5471	0.51	1.60	32.5471	32.5471	32.5471	104
1730763000	32.0336	0.01	0.04	32.1	32.14	32.0336	220
1730500200	32.02	-0.03	-0.10	32.009999	32.02	31.88	408
1730413800	32.0521	-0.98	-2.96	32.17	32.17	32.0521	14
1730327400	33.030099	-0.26	-0.78	33.42	33.42	33.030099	171
1730241000	33.2886	0.23	0.69	33.29	33.29	33.2035	282
1730154600	33.060299	-0.01	-0.02	32.88	33.060299	32.88	16
1729895400	33.0676	0.21	0.64	34.39	34.39	33.0676	47
1729809000	32.856	0.23	0.71	32.759999	32.856	32.759999	124
1729722600	32.624299	-0.72	-2.15	33.49	33.49	32.624299	418
1729636200	33.3425	0.08	0.24	33.45	33.45	33.259999	1286
1729549800	33.2624	0.21	0.64	33.2639	33.29	33.2624	278
1729290600	33.0518	0.17	0.52	33.4	33.4	33.0518	210
1729204200	32.879199	0.25	0.76	32.93	33.045	32.879199	1266
1729117800	32.6328	0.41	1.27	32.71	32.71	32.409999	140
1729031400	32.2233	-0.86	-2.61	33.34	33.34	32.2233	412
1728945000	33.0882	0.33	1.00	33.066	33.229999	33.066	266
1728685800	32.7613	0.33	1.01	31	32.81	31	1358
1728599400	32.4326	0.12	0.37	32.29	32.54	32.29	1127
1728513000	32.313499	0.1	0.31	32.61	32.61	32.21	159
1728426600	32.2125	0.37	1.16	32.02	32.2125	32.009999	592

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Grizzle Growth ETF (DARP)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Grizzle Growth ETF (DARP) Histórico

Grizzle Growth ETF (DARP)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación