Datos Histórico Global X S&P 500 Tail Risk ETF - XTR

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.111	-0.325799823892	34.07	34.08	33.845	1123	33.99588944	SP
4	0.869	2.62617104866	33.09	34.14	32.88	602	33.80806137	SP
12	1.739	5.39726877716	32.22	36.19	32.0719	411	33.14960956	SP
26	2.949	9.50983553692	31.01	36.19	29.5993	324	32.15132517	SP
52	6.889	25.4488363502	27.07	36.19	26.7013	856	29.56940465	SP
156	6.448	23.4378975682	27.511	36.19	21.74	503	27.61672598	SP
260	6.689	24.528786212	27.27	36.19	21.74	554	27.55279924	SP

Su centro para precios en tiempo real, ideas y debates en vivo

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1734478200	33.8942	-0.12	-0.35	33.79	33.8942	33.79	4
1734391800	34.0127	0.13	0.39	34.06	34.06	34.0127	138
1734132600	33.8811	-0.02	-0.06	34.02	34.02	33.8811	33
1734046200	33.9015	-0.17	-0.49	34.04	34.08	33.9015	2389
1733959800	34.0697	0.29	0.84	33.93	34.07	33.93	3067
1733873400	33.7846	-0.1	-0.31	33.92	33.92	33.7846	125
1733787000	33.8885	-0.22	-0.64	34.12	34.12	33.8885	1498
1733527800	34.1079	0.09	0.26	34.05	34.1079	34.05	121
1733441400	34.0192	-0.06	-0.17	34.14	34.14	34.0192	258
1733355000	34.0757	0.16	0.47	33.955	34.0757	33.955	300
1733268600	33.917	0.06	0.17	33.825	33.917	33.8	336
1733182200	33.8599	0.06	0.17	33.83	33.8599	33.83	66
1732917840	33.8022	0.22	0.65	34.13	34.13	33.8022	75
1732750200	33.5827	-0.13	-0.39	33.67	33.67	33.5827	70
1732663800	33.7149	0.19	0.56	33.64	33.719	33.64	297
1732577400	33.528799	0.08	0.23	33.57	33.57	33.5084	1038
1732318200	33.452	0.12	0.37	33.369999	33.452	33.369999	228
1732231800	33.3303	0.2	0.60	33.27	33.3303	33.27	98
1732145400	33.1319	0.01	0.04	33.09	33.1319	32.88	1405
1732059000	33.118699	0.14	0.41	32.805	33.118699	32.805	30
1731972600	32.9821	0.09	0.29	32.84	32.9821	32.84	86
1731713400	32.8881	-0.4	-1.21	33.13	33.13	32.8881	330
1731627000	33.290999	-0.2	-0.60	33.5	33.5	33.290999	110
1731540600	33.490299	-0	-0.01	33.509999	33.509999	33.490299	17
1731454200	33.4949	-0.08	-0.24	33.57	33.57	33.395	229
1731367800	33.5739	-0.26	-0.76	33.72	33.72	33.5739	460
1731108600	33.83	0.4	1.20	33.47	33.83	33.47	44
1731022200	33.4283	0.24	0.71	33.4283	33.4283	33.4283	0
1730935800	33.1923	0.79	2.44	32.99	33.1923	32.97	523
1730849400	32.4011	0.33	1.03	32.24	32.4011	32.24	227
1730763000	32.0719	-0.13	-0.39	32.17	32.17	32.0719	603
1730500200	32.1987	0.07	0.23	32.259999	32.259999	32.1987	8
1730413800	32.1246	-0.5	-1.55	32.43	32.43	32.1246	120
1730327400	32.629399	-0.1	-0.32	32.65	32.65	32.629399	156
1730241000	32.733199	0.05	0.14	32.733199	32.733199	32.733199	9
1730154600	32.6871	0.08	0.26	32.77	32.77	32.68	1125
1729895400	32.6028	-0.02	-0.05	32.729999	32.799999	32.6028	1178
1729809000	32.6199	0.08	0.25	32.59	32.6199	32.59	40
1729722600	32.5397	-0.34	-1.03	32.79	32.79	32.5397	80
1729636200	32.877499	0.06	0.19	32.7	32.877499	32.65	109
1729549800	32.8155	-0.09	-0.26	36.19	36.19	32.8155	107
1729290600	32.900599	0.11	0.33	32.88	32.900599	32.88	16
1729204200	32.7926	-0.01	-0.02	33.04	33.04	32.7926	101
1729117800	32.8004	0.14	0.42	32.729999	32.8004	32.729999	9
1729031400	32.6625	-0.26	-0.78	32.7	32.7	32.58	1719
1728945000	32.918599	0.23	0.70	32.75	32.918599	32.75	9
1728685800	32.6882	0.18	0.55	32.479999	32.77	32.479999	1322
1728599400	32.5101	-0.06	-0.19	32.509999	32.5101	32.509999	126
1728513000	32.573099	0.2	0.60	32.35	32.573099	32.35	393
1728426600	32.3776	0.28	0.87	32.22	32.3776	32.22	12
1728340200	32.0993	-0.25	-0.77	32.32	32.33	32.0993	758
1728081000	32.347099	0.25	0.79	32.32	32.347099	32.32	10
1727994600	32.092799	-0.05	-0.15	32.06	32.092799	32.06	32
1727908200	32.1421	-0	-0.00	32.08	32.159999	32.08	202
1727821800	32.1437	-0.24	-0.73	32.335	32.335	32.1	2448
1727735400	32.380899	0.1	0.31	32.259999	32.380899	32.259999	172
1727476200	32.2798	-0.01	-0.03	32.34	32.34	32.2798	70
1727389800	32.289	0.13	0.40	32.289	32.289	32.289	8
1727303400	32.1602	-0.04	-0.13	32.22	32.22	32.1602	8
1727217000	32.2014	0.05	0.15	32.22	32.22	32.1	375
1727130600	32.1525	0.07	0.22	32.13	32.17	32.09	286
1726871400	32.0824	-0.06	-0.19	32.08	32.13	32.08	461
1726785000	32.1428	0.53	1.67	32.09	32.1428	32.09	7
1726698600	31.6143	-0.08	-0.26	31.735	31.735	31.6143	97

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Global X S&P 500 Tail Risk ETF (XTR)

Su centro para precios en tiempo real, ideas y debates en vivo

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

Global X S&P 500 Tail Risk ETF (XTR) Histórico

Global X S&P 500 Tail Risk ETF (XTR)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación