Dados Históricos Global X S&P 500 Tail Risk ETF - XTR | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.5251	1.90529753266	27.56	28.12	27.56	450	27.9105613	SP
4	-5.5149	-16.4133928571	33.6	33.7341	26.98	2816	27.71305943	SP
12	-4.5649	-13.9813169985	32.65	34.14	26.98	1169	29.43468338	SP
26	-3.0849	-9.89701636189	31.17	36.19	26.98	696	29.96713593	SP
52	0.5227	1.89642411401	27.5624	36.19	26.98	1031	29.38517389	SP
156	2.2651	8.77265685515	25.82	36.19	21.74	542	27.68795609	SP
260	0.8151	2.98899889989	27.27	36.19	21.74	598	27.61409163	SP

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1737502200	28.0851	0.2	0.73	28.02	28.12	28	990
1737156600	27.8803	0.26	0.93	27.84	27.94	27.84	228
1737070200	27.6221	-0.05	-0.19	27.77	27.77	27.6221	539
1736983800	27.6739	0.45	1.66	27.56	27.6739	27.56	44
1736897400	27.2228	0.01	0.03	27.33	27.33	27.2228	53
1736811000	27.2143	0.01	0.04	26.98	27.2143	26.98	478
1736551800	27.2026	-0.35	-1.26	27.46	27.46	27.2026	124
1736379000	27.5505	0.03	0.09	27.52	27.5505	27.48	484
1736292600	27.525	-0.3	-1.06	27.93	27.93	27.525	7711
1736206200	27.82	0.18	0.66	27.8	28.01	27.775	1760
1735947000	27.6377	0.3	1.10	27.46	27.6399	27.46	4242
1735860600	27.3381	-0.06	-0.20	27.58	27.58	27.19	592
1735687800	27.3941	-0.12	-0.44	27.65	27.65	27.3941	715
1735601400	27.5139	-5.86	-17.55	27.48	27.585	27.29	25853
1735342200	33.3695	-0.36	-1.08	33.54	33.54	33.29	793
1735255800	33.7341	0.05	0.14	33.6	33.7341	33.6	456
1735077840	33.6871	0.27	0.81	33.6871	33.6871	33.6871	31
1734996600	33.4159	0.2	0.61	33.215	33.4159	33.215	462
1734737400	33.2125	0.31	0.94	32.78	33.2125	32.78	452
1734651000	32.903599	-0.07	-0.22	33.21	33.21	32.903599	2626
1734564600	32.9762	-0.92	-2.71	33.845	33.959	32.9762	1179
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

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

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

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

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

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

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo