GraniteShares Nasdaq Select Disruptors (DRUP)

DRUP
🏛️ Estados Unidos →
65.34
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 56.91 56.92 56.50 56.50 0.0M
2024-12-30 56.64 57.10 56.55 57.00 0.0M
2024-12-27 57.71 57.71 57.71 57.71 0.0M
2024-12-26 58.49 58.49 58.49 58.49 0.0M
2024-12-24 58.37 58.37 58.37 58.37 0.0M
2024-12-23 57.42 57.84 57.31 57.84 0.0M
2024-12-20 57.28 57.45 57.28 57.36 0.0M
2024-12-19 57.36 57.36 56.60 56.60 0.0M
2024-12-18 58.90 59.03 56.91 56.91 0.0M
2024-12-17 59.04 59.06 59.02 59.06 0.0M
2024-12-16 59.13 59.33 59.13 59.27 0.0M
2024-12-13 58.66 58.66 58.66 58.66 0.0M
2024-12-12 59.34 59.46 59.18 59.18 0.0M
2024-12-11 59.43 59.69 59.43 59.62 0.0M
2024-12-10 59.38 59.38 58.66 58.77 0.0M
2024-12-09 60.14 60.14 59.11 59.17 0.0M
2024-12-06 59.67 59.87 59.67 59.73 0.0M
2024-12-05 59.46 59.46 58.95 58.95 0.0M
2024-12-04 59.57 59.67 59.45 59.67 0.0M
2024-12-03 58.23 58.23 58.23 58.23 0.0M
2024-12-02 57.65 57.85 57.65 57.82 0.0M
2024-11-29 57.13 57.42 57.13 57.32 0.0M
2024-11-27 57.05 57.06 56.99 57.04 0.0M
2024-11-26 57.73 57.81 57.49 57.81 0.0M
2024-11-25 57.94 57.94 57.54 57.54 0.0M
2024-11-22 56.74 57.21 56.74 57.21 0.0M
2024-11-21 56.58 56.58 56.58 56.58 0.0M
2024-11-20 55.46 55.83 55.33 55.83 0.0M
2024-11-19 54.72 55.69 54.22 55.52 0.0M
2024-11-18 55.22 55.62 55.22 55.26 0.0M
2024-11-15 55.38 55.44 54.88 55.20 0.0M
2024-11-14 56.59 56.59 56.59 56.59 0.0M
2024-11-13 57.24 57.63 57.16 57.16 0.0M
2024-11-12 57.28 57.28 57.15 57.15 0.0M
2024-11-11 57.26 57.26 57.26 57.26 0.0M
2024-11-08 56.48 56.84 56.44 56.84 0.0M
2024-11-07 56.17 56.68 56.09 56.54 0.0M
2024-11-06 55.36 55.60 55.07 55.60 0.0M
2024-11-05 53.73 54.31 53.73 54.31 0.0M
2024-11-04 54.69 54.69 53.54 53.54 0.0M
2024-11-01 53.88 53.88 53.52 53.55 0.0M
2024-10-31 53.27 53.27 53.19 53.19 0.0M
2024-10-30 54.84 54.84 54.84 54.84 0.0M
2024-10-29 54.30 55.00 54.30 54.93 0.0M
2024-10-28 54.04 54.04 54.04 54.04 0.0M
2024-10-25 53.97 53.97 53.97 53.97 0.0M
2024-10-24 53.79 53.79 53.60 53.65 0.0M
2024-10-23 53.61 53.61 53.36 53.36 0.0M
2024-10-22 53.93 54.05 53.93 54.05 0.0M
2024-10-21 54.04 54.08 53.98 54.08 0.0M
2024-10-18 54.21 54.33 54.21 54.33 0.0M
2024-10-17 54.10 54.10 53.92 53.92 0.0M
2024-10-16 54.24 54.25 53.91 53.92 0.0M
2024-10-15 54.50 54.62 54.12 54.24 0.0M
2024-10-14 55.02 55.26 54.97 55.10 0.0M
2024-10-11 54.90 54.90 54.81 54.81 0.0M
2024-10-10 54.18 54.54 54.18 54.54 0.0M
2024-10-09 53.51 54.19 53.51 54.19 0.0M
2024-10-08 53.64 53.64 53.64 53.64 0.0M
2024-10-07 53.51 53.51 52.74 52.74 0.0M
2024-10-04 53.38 53.55 53.38 53.55 0.0M
2024-10-03 52.75 52.87 52.74 52.87 0.0M
2024-10-02 52.91 52.91 52.91 52.91 0.0M
2024-10-01 52.91 52.91 52.62 52.67 0.0M
2024-09-30 53.15 53.41 53.15 53.41 0.0M
2024-09-27 53.64 53.64 53.38 53.38 0.0M
2024-09-26 53.22 53.48 53.09 53.45 0.0M
2024-09-25 53.16 53.18 53.02 53.02 0.0M
2024-09-24 53.23 53.23 53.18 53.18 0.0M
2024-09-23 53.37 53.37 53.24 53.24 0.0M
2024-09-20 53.20 53.27 53.19 53.27 0.0M
2024-09-19 53.38 53.59 53.38 53.41 0.0M
2024-09-18 52.48 52.48 52.03 52.17 0.0M
2024-09-17 52.40 52.41 52.38 52.38 0.0M
2024-09-16 52.30 52.43 52.30 52.43 0.0M
2024-09-13 52.32 52.32 52.32 52.32 0.0M
2024-09-12 52.10 52.10 52.10 52.10 0.0M
2024-09-11 50.92 51.76 50.76 51.76 0.0M
2024-09-10 50.93 50.98 50.93 50.98 0.0M
2024-09-09 50.82 50.82 50.68 50.68 0.0M
2024-09-06 49.99 50.06 49.99 50.06 0.0M
2024-09-05 50.92 50.92 50.92 50.92 0.0M
2024-09-04 51.09 51.59 51.09 51.29 0.0M
2024-09-03 51.93 51.93 51.44 51.44 0.0M
2024-08-30 53.08 53.08 52.51 52.93 0.0M
2024-08-29 52.96 53.19 52.64 52.64 0.0M
2024-08-28 52.67 52.67 52.29 52.29 0.0M
2024-08-27 52.88 52.92 52.88 52.89 0.0M
2024-08-26 53.10 53.10 52.66 52.66 0.0M
2024-08-23 53.09 53.09 52.91 53.07 0.0M
2024-08-22 53.26 53.26 52.59 52.59 0.0M
2024-08-21 53.08 53.29 53.05 53.29 0.0M
2024-08-20 52.99 53.15 52.89 52.89 0.0M
2024-08-19 52.66 52.85 52.66 52.85 0.0M
2024-08-16 52.27 52.27 52.27 52.27 0.0M
2024-08-15 52.01 52.23 52.01 52.23 0.0M
2024-08-14 51.25 51.25 51.25 51.25 0.0M
2024-08-13 50.40 51.10 50.40 51.10 0.0M
2024-08-12 50.07 50.07 49.98 50.07 0.0M
2024-08-09 49.93 50.26 49.78 50.26 0.0M
2024-08-08 49.71 49.78 49.65 49.78 0.0M
2024-08-07 49.03 49.03 48.01 48.01 0.0M
2024-08-06 48.10 48.10 48.10 48.10 0.0M
2024-08-05 46.53 47.56 46.18 47.33 0.0M
2024-08-02 48.37 48.56 48.11 48.56 0.0M
2024-08-01 49.79 50.09 49.73 50.09 0.0M
2024-07-31 50.71 50.93 50.61 50.78 0.0M
2024-07-30 50.11 50.16 49.97 50.16 0.0M
2024-07-29 50.99 51.00 50.67 50.67 0.0M
2024-07-26 50.65 50.85 50.62 50.62 0.0M
2024-07-25 50.45 50.68 50.16 50.16 0.0M
2024-07-24 51.70 51.70 50.60 50.60 0.0M
2024-07-23 52.50 52.77 52.46 52.47 0.0M
2024-07-22 52.33 52.58 52.17 52.58 0.0M
2024-07-19 51.98 51.98 51.72 51.80 0.0M
2024-07-18 52.50 52.50 51.61 51.91 0.0M
2024-07-17 53.25 53.25 52.45 52.45 0.0M
2024-07-16 54.09 54.09 53.99 53.99 0.0M
2024-07-15 53.80 54.18 53.80 53.93 0.0M
2024-07-12 53.46 54.05 53.46 53.84 0.0M
2024-07-11 54.38 54.38 53.73 53.73 0.0M
2024-07-10 54.00 54.38 53.95 54.38 0.0M
2024-07-09 54.42 54.52 54.06 54.07 0.0M
2024-07-08 54.58 54.58 54.31 54.47 0.0M
2024-07-05 54.00 54.64 54.00 54.64 0.0M
2024-07-03 53.79 53.82 53.78 53.82 0.0M
2024-07-02 53.41 53.76 53.37 53.76 0.0M
2024-07-01 53.28 53.40 53.28 53.40 0.0M
2024-06-28 53.46 53.74 53.37 53.37 0.0M
2024-06-27 53.42 53.42 53.34 53.34 0.0M
2024-06-26 52.75 52.88 52.71 52.78 0.0M
2024-06-25 52.11 52.77 52.11 52.77 0.0M
2024-06-24 52.45 52.45 52.12 52.14 0.0M
2024-06-21 52.00 52.19 52.00 52.19 0.0M
2024-06-20 52.49 52.49 51.97 51.97 0.0M
2024-06-18 52.46 52.46 52.26 52.37 0.0M
2024-06-17 52.60 52.60 52.31 52.32 0.0M
2024-06-14 51.85 51.85 51.85 51.85 0.0M
2024-06-13 51.88 51.88 51.42 51.53 0.0M
2024-06-12 51.23 51.74 51.23 51.73 0.0M
2024-06-11 50.63 50.93 50.52 50.93 0.0M
2024-06-10 50.27 50.71 50.27 50.71 0.0M
2024-06-07 50.41 50.43 50.23 50.23 0.0M
2024-06-06 50.28 50.30 50.28 50.30 0.0M
2024-06-05 49.89 50.32 49.89 50.32 0.0M
2024-06-04 49.02 49.09 49.02 49.09 0.0M
2024-06-03 49.16 49.16 48.47 49.01 0.0M
2024-05-31 48.27 49.00 48.27 49.00 0.0M
2024-05-30 49.61 49.61 48.95 49.08 0.0M
2024-05-29 50.59 50.65 50.43 50.43 0.0M
2024-05-28 51.12 51.12 50.74 50.79 0.0M
2024-05-24 50.96 51.22 50.75 51.04 0.0M
2024-05-23 51.19 51.19 50.80 50.83 0.0M
2024-05-22 51.43 51.43 51.36 51.36 0.0M
2024-05-21 51.30 51.34 51.25 51.34 0.0M
2024-05-20 51.44 51.44 51.44 51.44 0.0M
2024-05-17 51.16 51.16 50.86 50.98 0.0M
2024-05-16 50.96 51.22 50.96 51.03 0.0M
2024-05-15 50.31 51.17 50.31 51.17 0.0M
2024-05-14 49.57 49.98 49.57 49.98 0.0M
2024-05-13 49.69 49.69 49.55 49.57 0.0M
2024-05-10 49.49 49.62 49.45 49.62 0.0M
2024-05-09 49.31 49.37 49.27 49.34 0.0M
2024-05-08 49.29 49.30 49.26 49.29 0.0M
2024-05-07 49.54 49.54 49.40 49.40 0.0M
2024-05-06 49.12 49.47 49.12 49.47 0.0M
2024-05-03 48.95 48.95 48.67 48.86 0.0M
2024-05-02 48.30 48.31 48.17 48.31 0.0M
2024-05-01 47.62 47.79 47.56 47.79 0.0M
2024-04-30 47.63 47.63 47.63 47.63 0.0M
2024-04-29 48.67 48.67 48.51 48.51 0.0M
2024-04-26 48.52 48.76 48.52 48.66 0.0M
2024-04-25 47.06 47.74 47.05 47.74 0.0M
2024-04-24 48.62 48.62 48.07 48.38 0.0M
2024-04-23 47.98 48.24 47.98 48.09 0.0M
2024-04-22 47.28 47.35 47.12 47.12 0.0M
2024-04-19 47.50 47.50 46.73 46.73 0.0M
2024-04-18 47.96 47.96 47.56 47.56 0.0M
2024-04-17 48.94 48.94 47.94 47.94 0.0M
2024-04-16 48.63 48.67 48.50 48.58 0.0M
2024-04-15 48.40 48.46 48.35 48.46 0.0M
2024-04-12 49.78 49.78 49.38 49.42 0.0M
2024-04-11 50.16 50.49 50.16 50.47 0.0M
2024-04-10 49.91 50.02 49.84 49.96 0.0M
2024-04-09 50.47 50.47 50.45 50.45 0.0M
2024-04-08 50.02 50.14 50.02 50.14 0.0M
2024-04-05 49.58 50.18 49.58 50.07 0.0M
2024-04-04 50.56 50.56 49.37 49.37 0.0M
2024-04-03 50.32 50.32 50.05 50.05 0.0M
2024-04-02 49.61 49.96 49.61 49.96 0.0M
2024-04-01 50.43 50.43 50.25 50.28 0.0M
2024-03-28 50.37 50.37 50.28 50.28 0.0M
2024-03-27 50.01 50.26 49.99 50.26 0.0M
2024-03-26 50.48 50.49 50.27 50.27 0.0M
2024-03-25 50.28 50.40 50.28 50.30 0.0M
2024-03-22 50.48 50.59 50.45 50.58 0.0M
2024-03-21 50.75 50.95 50.63 50.63 0.0M
2024-03-20 49.50 50.10 49.50 50.10 0.0M
2024-03-19 49.02 49.59 49.02 49.56 0.0M
2024-03-18 49.32 49.62 49.32 49.40 0.0M
2024-03-15 48.93 48.93 48.93 48.93 0.0M
2024-03-14 49.84 49.88 49.69 49.78 0.0M
2024-03-13 50.25 50.25 49.88 49.93 0.0M
2024-03-12 49.97 50.31 49.97 50.31 0.0M
2024-03-11 49.38 49.66 49.38 49.62 0.0M
2024-03-08 50.85 50.90 49.84 49.96 0.0M
2024-03-07 50.13 50.69 50.13 50.69 0.0M
2024-03-06 50.05 50.05 49.65 49.77 0.0M
2024-03-05 49.88 49.88 49.09 49.34 0.0M
2024-03-04 50.62 50.63 50.58 50.58 0.0M
2024-03-01 50.16 50.84 50.01 50.77 0.0M
2024-02-29 49.99 49.99 49.59 49.99 0.0M
2024-02-28 49.43 49.54 49.43 49.54 0.0M
2024-02-27 49.68 49.71 49.66 49.71 0.0M
2024-02-26 49.65 49.66 49.61 49.66 0.0M
2024-02-23 49.88 49.88 49.52 49.52 0.0M
2024-02-22 49.26 49.53 49.26 49.53 0.0M
2024-02-21 47.92 48.20 47.92 48.20 0.0M
2024-02-20 48.79 48.81 48.30 48.81 0.0M
2024-02-16 49.74 49.75 49.22 49.22 0.0M
2024-02-15 49.65 49.65 49.58 49.58 0.0M
2024-02-14 49.31 49.61 49.31 49.61 0.0M
2024-02-13 48.76 48.76 48.76 48.76 0.0M
2024-02-12 50.02 50.20 49.73 49.73 0.0M
2024-02-09 49.77 50.15 49.77 50.12 0.0M
2024-02-08 49.09 49.50 49.09 49.44 0.0M
2024-02-07 48.74 49.06 48.74 49.01 0.0M
2024-02-06 48.23 48.47 48.23 48.47 0.0M
2024-02-05 48.58 48.58 48.58 48.58 0.0M
2024-02-02 48.30 48.79 48.30 48.79 0.0M
2024-02-01 47.35 47.72 47.35 47.59 0.0M
2024-01-31 47.75 47.75 47.28 47.28 0.0M
2024-01-30 48.35 48.35 48.17 48.23 0.0M
2024-01-29 47.95 48.44 47.95 48.44 0.0M
2024-01-26 47.75 47.81 47.67 47.70 0.0M
2024-01-25 48.41 48.41 47.92 48.01 0.0M
2024-01-24 48.36 48.42 48.01 48.01 0.0M
2024-01-23 47.89 47.98 47.89 47.98 0.0M
2024-01-22 47.91 48.12 47.88 47.88 0.0M
2024-01-19 46.87 47.56 46.87 47.56 0.0M
2024-01-18 46.45 46.60 46.45 46.60 0.0M
2024-01-17 45.94 45.94 45.68 45.84 0.0M
2024-01-16 46.13 46.20 46.06 46.16 0.0M
2024-01-12 46.47 46.47 46.09 46.12 0.0M
2024-01-11 45.91 46.12 45.69 46.12 0.0M
2024-01-10 45.53 45.88 45.50 45.86 0.0M
2024-01-09 44.78 45.40 44.78 45.40 0.0M
2024-01-08 45.07 45.25 45.07 45.25 0.0M
2024-01-05 44.27 44.27 44.19 44.19 0.0M
2024-01-04 44.39 44.39 44.18 44.18 0.0M
2024-01-03 44.42 44.56 44.33 44.33 0.0M
2024-01-02 45.45 45.45 44.74 44.98 0.0M