GraniteShares 2x Long INTC Daily ETF (INTW)

INTW
🏛️ Estados Unidos →
43.79
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 30.31 30.47 30.20 30.47 174.5K
09:31 30.52 30.87 30.52 30.73 8.5K
09:32 30.53 30.81 30.53 30.81 2.9K
09:33 30.85 31.04 30.85 31.01 2.4K
09:34 31.14 31.34 31.09 31.34 14.3K
09:35 31.37 31.45 31.33 31.41 8.4K
09:36 31.37 31.46 31.33 31.42 3.8K
09:37 31.52 31.62 31.34 31.34 6.7K
09:38 31.33 31.58 31.33 31.55 7.8K
09:39 31.61 31.99 31.56 31.98 25.1K
09:40 32.00 32.06 31.91 31.98 30.5K
09:41 32.04 32.24 31.87 32.24 26.0K
09:42 32.28 32.80 32.28 32.80 41.4K
09:43 32.76 32.83 32.68 32.74 39.5K
09:44 32.80 32.92 32.59 32.87 24.7K
09:45 33.02 33.03 32.54 32.58 25.8K
09:46 32.64 32.90 32.64 32.90 12.1K
09:47 32.81 32.81 32.56 32.61 10.4K
09:48 32.63 32.69 32.58 32.68 6.3K
09:49 32.57 32.60 32.53 32.58 9.2K
09:50 32.75 32.81 32.49 32.51 13.0K
09:51 32.47 32.48 32.36 32.36 8.3K
09:52 32.34 32.37 32.29 32.32 13.2K
09:53 32.34 32.45 32.34 32.37 7.5K
09:54 32.39 32.44 32.39 32.44 8.6K
09:55 32.51 32.54 32.33 32.45 15.7K
09:56 32.58 32.58 32.48 32.48 8.0K
09:57 32.17 32.31 32.17 32.31 15.9K
09:58 32.25 32.38 32.25 32.35 19.1K
09:59 32.31 32.68 32.31 32.68 3.2K
10:00 32.67 32.72 32.48 32.57 10.5K
10:01 32.50 32.66 32.50 32.62 9.4K
10:02 32.62 32.80 32.62 32.76 1.5K
10:03 32.70 32.70 32.64 32.64 1.1K
10:04 32.55 32.69 32.54 32.69 6.2K
10:05 32.69 32.79 32.58 32.58 14.4K
10:06 32.60 32.77 32.60 32.73 29.2K
10:07 32.77 32.79 32.71 32.77 48.7K
10:08 32.75 32.95 32.75 32.95 20.8K
10:09 32.89 33.00 32.87 32.90 21.6K
10:10 32.87 32.96 32.87 32.92 11.0K
10:11 32.94 33.05 32.87 32.87 20.5K
10:12 32.90 32.90 32.68 32.68 13.1K
10:13 32.68 32.80 32.68 32.80 5.0K
10:14 32.74 32.75 32.65 32.70 20.4K
10:15 32.57 32.67 32.53 32.67 5.4K
10:16 32.69 32.69 32.58 32.58 9.6K
10:17 32.56 32.73 32.56 32.73 2.2K
10:18 32.70 32.70 32.62 32.62 1.1K
10:19 32.67 32.70 32.60 32.60 2.5K
10:20 32.55 32.55 32.47 32.54 8.7K
10:21 32.61 32.64 32.61 32.64 4.9K
10:22 32.64 32.69 32.62 32.62 9.8K
10:23 32.58 32.66 32.56 32.66 1.8K
10:24 32.67 32.73 32.67 32.73 1.6K
10:25 32.83 33.00 32.83 32.96 25.9K
10:26 32.95 33.05 32.91 33.03 4.3K
10:27 32.96 32.96 32.86 32.86 5.5K
10:28 32.92 32.92 32.80 32.84 3.7K
10:29 32.85 32.90 32.84 32.84 3.2K
10:30 32.78 32.87 32.78 32.87 3.9K
10:31 32.94 32.94 32.94 32.94 3.3K
10:32 32.90 32.90 32.87 32.87 1.5K
10:33 32.78 32.79 32.74 32.74 1.9K
10:34 32.79 32.79 32.77 32.77 3.1K
10:35 32.90 32.95 32.85 32.95 2.7K
10:36 32.95 33.11 32.95 33.11 11.9K
10:37 33.16 33.16 33.12 33.13 7.5K
10:38 33.09 33.17 33.09 33.16 18.8K
10:39 33.11 33.18 33.11 33.16 3.0K
10:40 33.17 33.22 33.12 33.22 46.7K
10:41 33.33 33.47 33.33 33.33 13.3K
10:42 33.36 33.41 33.34 33.39 5.5K
10:43 33.47 33.60 33.47 33.55 15.1K
10:44 33.53 33.68 33.53 33.68 7.2K
10:45 33.67 33.72 33.55 33.59 9.6K
10:46 33.61 33.63 33.50 33.58 8.3K
10:47 33.59 33.64 33.59 33.64 4.4K
10:48 33.47 33.47 33.36 33.36 5.2K
10:49 33.43 33.47 33.32 33.32 16.9K
10:50 33.32 33.32 33.16 33.17 5.8K
10:51 33.19 33.27 33.19 33.26 12.5K
10:52 33.29 33.50 33.29 33.45 5.5K
10:53 33.47 33.51 33.45 33.45 3.2K
10:54 33.45 33.45 33.30 33.30 1.8K
10:55 33.26 33.37 33.26 33.31 2.9K
10:56 33.20 33.31 33.20 33.31 2.3K
10:57 33.46 33.50 33.42 33.42 9.4K
10:58 33.39 33.43 33.35 33.43 6.6K
10:59 33.42 33.43 33.34 33.36 2.6K
11:00 33.36 33.52 33.36 33.50 2.8K
11:01 33.49 33.52 33.49 33.52 3.7K
11:02 33.56 33.56 33.31 33.36 4.8K
11:03 33.34 33.43 33.34 33.38 1.9K
11:04 33.33 33.33 33.27 33.32 6.6K
11:05 33.26 33.35 33.26 33.31 1.3K
11:06 33.29 33.47 33.29 33.47 5.3K
11:07 33.42 33.42 33.24 33.24 4.9K
11:08 33.24 33.27 33.22 33.27 1.1K
11:09 33.26 33.26 33.20 33.20 2.6K
11:10 33.13 33.18 33.13 33.16 2.9K
11:11 33.13 33.13 33.05 33.05 13.9K
11:12 33.14 33.14 33.09 33.09 5.0K
11:13 33.09 33.27 33.07 33.27 2.5K
11:14 33.24 33.25 33.22 33.22 4.8K
11:15 33.22 33.24 33.14 33.14 1.2K
11:16 33.17 33.17 33.15 33.15 0.9K
11:17 33.18 33.18 33.16 33.18 0.9K
11:18 33.26 33.27 33.24 33.26 1.9K
11:19 33.29 33.29 33.14 33.17 2.1K
11:20 33.20 33.20 33.20 33.20 0.7K
11:21 33.14 33.14 33.05 33.05 1.8K
11:22 33.05 33.08 33.05 33.08 4.1K
11:23 33.08 33.13 33.08 33.13 0.9K
11:24 33.05 33.05 32.95 32.97 3.9K
11:25 32.99 33.00 32.99 33.00 1.4K
11:26 32.97 33.00 32.96 33.00 1.7K
11:27 33.00 33.01 32.94 32.96 6.9K
11:28 33.00 33.00 33.00 33.00 1.4K
11:29 33.01 33.01 32.97 32.98 2.3K
11:30 32.94 33.00 32.94 32.98 1.8K
11:31 33.00 33.00 33.00 33.00 0.6K
11:32 32.95 32.95 32.94 32.94 0.9K
11:33 32.93 32.93 32.88 32.89 4.3K
11:34 32.88 32.88 32.86 32.86 1.8K
11:35 32.95 32.99 32.95 32.99 1.0K
11:36 33.02 33.10 33.02 33.08 2.7K
11:37 33.05 33.12 33.03 33.03 8.2K
11:38 33.03 33.03 32.97 33.00 0.6K
11:39 32.89 32.89 32.86 32.86 3.9K
11:40 32.86 32.86 32.85 32.85 3.5K
11:41 32.78 32.82 32.78 32.82 6.8K
11:42 32.81 32.89 32.81 32.89 3.2K
11:43 32.83 32.84 32.78 32.78 3.9K
11:44 32.78 32.83 32.78 32.83 2.6K
11:45 32.76 32.76 32.71 32.71 5.6K
11:46 32.68 32.68 32.63 32.65 3.0K
11:47 32.62 32.63 32.60 32.61 3.2K
11:48 32.59 32.67 32.59 32.62 12.5K
11:49 32.67 32.67 32.61 32.64 3.1K
11:50 32.61 32.70 32.59 32.59 4.0K
11:51 32.57 32.57 32.48 32.48 3.5K
11:52 32.43 32.43 32.27 32.34 16.9K
11:53 32.33 32.58 32.32 32.53 21.8K
11:54 32.51 32.53 32.44 32.48 12.3K
11:55 32.51 32.51 32.43 32.43 1.9K
11:56 32.41 32.61 32.41 32.61 16.9K
11:57 32.59 32.59 32.51 32.51 2.2K
11:58 32.39 32.40 32.32 32.37 4.0K
11:59 32.35 32.46 32.32 32.46 5.0K
12:00 32.46 32.46 32.40 32.40 5.2K
12:01 32.45 32.51 32.45 32.51 1.2K
12:02 32.47 32.49 32.43 32.42 1.4K
12:03 32.42 32.42 32.38 32.39 1.9K
12:04 32.33 32.35 32.32 32.35 2.7K
12:05 32.51 32.51 32.32 32.32 23.1K
12:06 32.32 32.33 32.20 32.20 3.8K
12:07 32.24 32.26 32.15 32.26 11.2K
12:08 32.30 32.35 32.29 32.35 3.0K
12:09 32.43 32.43 32.34 32.39 5.3K
12:10 32.36 32.49 32.36 32.49 4.7K
12:11 32.48 32.48 32.30 32.33 1.3K
12:12 32.31 32.31 32.21 32.22 4.1K
12:13 32.24 32.26 32.24 32.26 1.9K
12:14 32.30 32.36 32.26 32.36 2.1K
12:15 32.34 32.34 32.24 32.24 3.4K
12:16 32.22 32.27 32.22 32.27 2.4K
12:17 32.08 32.08 32.04 32.03 1.2K
12:18 32.08 32.36 32.08 32.30 15.0K
12:19 32.26 32.37 32.22 32.32 5.7K
12:20 32.31 32.37 32.31 32.37 2.8K
12:21 32.50 32.59 32.50 32.58 2.7K
12:22 32.58 32.66 32.58 32.61 3.5K
12:23 32.61 32.79 32.61 32.79 2.1K
12:24 32.76 32.76 32.74 32.74 10.0K
12:25 32.79 32.79 32.74 32.78 3.6K
12:26 32.74 32.74 32.70 32.70 0.9K
12:27 32.67 32.82 32.67 32.82 1.5K
12:28 32.80 32.83 32.80 32.83 3.5K
12:29 32.79 32.83 32.79 32.83 0.6K
12:30 32.94 32.94 32.91 32.91 5.2K
12:31 32.88 32.88 32.85 32.85 1.8K
12:32 32.88 32.88 32.88 32.88 0.3K
12:33 32.88 32.88 32.82 32.82 1.1K
12:34 32.82 32.87 32.78 32.87 1.9K
12:35 33.04 33.04 33.04 33.04 1.5K
12:36 33.02 33.02 32.98 32.98 0.8K
12:37 32.95 32.95 32.89 32.94 6.6K
12:38 32.93 32.93 32.93 32.93 0.2K
12:39 32.93 32.93 32.93 32.93 0.6K
12:40 32.97 32.97 32.92 32.92 1.8K
12:41 32.99 32.99 32.99 32.99 5.5K
12:42 33.05 33.06 33.05 33.06 0.8K
12:43 33.07 33.09 33.05 33.06 2.7K
12:44 33.09 33.09 33.09 33.09 0.7K
12:45 32.98 32.98 32.96 32.96 0.5K
12:46 32.93 32.98 32.93 32.98 1.9K
12:47 33.02 33.06 33.02 33.06 2.0K
12:48 33.07 33.07 33.07 33.07 4.9K
12:49 33.09 33.09 33.09 33.09 0.6K
12:50 33.02 33.02 33.02 33.02 0.7K
12:51 33.00 33.01 33.00 33.01 0.5K
12:52 33.13 33.13 33.09 33.09 0.5K
12:53 33.14 33.14 33.10 33.11 0.9K
12:54 33.21 33.30 33.21 33.30 0.8K
12:55 33.30 33.30 33.25 33.28 1.5K
12:56 33.27 33.30 33.25 33.25 1.5K
12:57 33.32 33.35 33.32 33.35 0.5K
12:58 33.40 33.40 33.37 33.37 1.6K
12:59 33.34 33.36 33.30 33.30 3.6K
13:00 33.39 33.39 33.39 33.39 0.1K
13:01 33.41 33.49 33.41 33.48 2.5K
13:02 33.45 33.45 33.38 33.38 2.4K
13:03 33.39 33.39 33.36 33.35 0.7K
13:04 33.35 33.35 33.35 33.35 0.9K
13:05 33.26 33.29 33.26 33.27 0.7K
13:06 33.29 33.36 33.29 33.36 1.6K
13:07 33.47 33.47 33.45 33.45 2.0K
13:08 33.34 33.34 33.31 33.31 3.0K
13:09 33.34 33.40 33.34 33.38 4.9K
13:10 33.43 33.49 33.43 33.48 1.4K
13:11 33.50 33.50 33.49 33.49 6.8K
13:12 33.55 33.55 33.55 33.55 0.1K
13:13 33.54 33.54 33.45 33.45 1.8K
13:14 33.44 33.47 33.44 33.47 1.3K
13:15 33.48 33.48 33.44 33.48 1.3K
13:16 33.45 33.45 33.40 33.40 0.7K
13:17 33.38 33.46 33.38 33.46 1.5K
13:18 33.62 33.62 33.60 33.62 2.9K
13:19 33.64 33.77 33.64 33.77 4.5K
13:20 33.74 33.77 33.70 33.70 36.6K
13:21 33.71 33.71 33.64 33.67 10.2K
13:22 33.69 33.69 33.64 33.64 3.7K
13:23 33.70 33.80 33.70 33.79 7.7K
13:24 33.77 33.85 33.77 33.85 18.7K
13:25 33.90 33.94 33.87 33.94 4.4K
13:26 33.95 33.95 33.73 33.73 14.0K
13:27 33.76 33.80 33.76 33.80 2.8K
13:28 33.76 33.76 33.73 33.76 1.7K
13:29 33.78 33.80 33.73 33.73 4.3K
13:30 33.74 33.79 33.74 33.78 1.1K
13:31 33.76 33.76 33.69 33.70 2.3K
13:33 33.63 33.78 33.63 33.78 3.8K
13:34 33.73 33.76 33.71 33.76 1.7K
13:35 33.56 33.56 33.55 33.55 2.4K
13:36 33.57 33.68 33.57 33.68 2.3K
13:37 33.77 33.80 33.77 33.80 15.4K
13:38 33.80 33.88 33.80 33.88 4.6K
13:39 33.76 33.76 33.76 33.76 0.4K
13:40 33.76 33.76 33.76 33.76 2.7K
13:43 33.98 33.98 33.98 33.98 3.1K
13:44 34.00 34.00 33.90 33.90 25.3K
13:45 33.94 33.94 33.84 33.87 3.6K
13:46 33.78 33.78 33.78 33.78 0.4K
13:47 33.74 33.75 33.74 33.75 0.8K
13:48 33.78 33.79 33.78 33.78 1.9K
13:49 33.74 33.80 33.74 33.77 2.3K
13:50 33.80 33.80 33.76 33.76 1.7K
13:51 33.75 33.78 33.73 33.77 3.5K
13:52 33.74 33.74 33.65 33.65 3.2K
13:53 33.61 33.69 33.61 33.69 0.6K
13:54 33.72 33.72 33.72 33.72 0.7K
13:55 33.70 33.70 33.69 33.69 5.1K
13:56 33.61 33.62 33.61 33.62 2.5K
13:57 33.58 33.58 33.58 33.58 0.6K
13:58 33.53 33.57 33.53 33.57 3.0K
13:59 33.57 33.57 33.50 33.50 1.8K
14:00 33.52 33.60 33.52 33.60 0.7K
14:01 33.60 33.60 33.60 33.60 0.4K
14:02 33.58 33.58 33.56 33.56 1.4K
14:06 33.63 33.63 33.63 33.63 0.3K
14:07 33.60 33.60 33.60 33.60 0.5K
14:08 33.54 33.54 33.52 33.52 0.7K
14:09 33.48 33.51 33.48 33.51 1.1K
14:11 33.57 33.57 33.57 33.57 0.1K
14:12 33.60 33.61 33.59 33.61 1.3K
14:13 33.59 33.62 33.59 33.62 0.5K
14:14 33.59 33.59 33.58 33.58 1.7K
14:15 33.63 33.63 33.63 33.63 0.3K
14:16 33.61 33.72 33.61 33.72 1.6K
14:17 33.78 33.78 33.77 33.77 5.3K
14:20 33.63 33.64 33.63 33.64 0.8K
14:21 33.64 33.64 33.62 33.62 3.7K
14:22 33.63 33.63 33.60 33.60 1.5K
14:23 33.61 33.61 33.60 33.60 12.4K
14:24 33.61 33.61 33.61 33.61 0.2K
14:26 33.60 33.62 33.60 33.62 0.6K
14:27 33.59 33.59 33.50 33.50 0.8K
14:28 33.53 33.53 33.52 33.52 0.3K
14:29 33.52 33.52 33.52 33.52 0.4K
14:30 33.61 33.61 33.61 33.61 0.2K
14:31 33.63 33.63 33.63 33.63 0.2K
14:33 33.44 33.44 33.40 33.43 4.0K
14:34 33.39 33.39 33.39 33.39 0.2K
14:35 33.37 33.37 33.35 33.35 0.9K
14:36 33.32 33.32 33.30 33.30 1.5K
14:37 33.26 33.26 33.26 33.26 1.7K
14:38 33.22 33.26 33.22 33.22 2.8K
14:39 33.25 33.30 33.25 33.30 1.3K
14:42 33.35 33.41 33.35 33.41 0.3K
14:43 33.47 33.47 33.41 33.41 3.0K
14:44 33.33 33.33 33.33 33.33 0.4K
14:46 33.42 33.42 33.35 33.42 9.2K
14:48 33.30 33.31 33.30 33.31 30.2K
14:49 33.40 33.40 33.40 33.40 1.0K
14:51 33.32 33.32 33.25 33.24 1.4K
14:54 33.34 33.34 33.34 33.34 0.4K
14:56 33.34 33.34 33.34 33.34 0.4K
14:58 33.36 33.36 33.36 33.36 0.9K
15:00 33.42 33.42 33.35 33.35 0.4K
15:01 33.36 33.36 33.36 33.36 1.3K
15:04 33.30 33.30 33.28 33.28 0.7K
15:05 33.34 33.34 33.34 33.34 0.6K
15:07 33.33 33.33 33.32 33.32 1.4K
15:08 33.36 33.36 33.32 33.32 2.0K
15:10 33.36 33.36 33.30 33.30 0.3K
15:11 33.34 33.34 33.34 33.34 0.5K
15:12 33.32 33.32 33.32 33.32 0.2K
15:14 33.28 33.28 33.26 33.26 2.5K
15:16 33.20 33.24 33.19 33.24 2.8K
15:17 33.28 33.28 33.28 33.28 0.7K
15:21 33.40 33.41 33.40 33.41 1.4K
15:22 33.39 33.39 33.39 33.39 0.5K
15:23 33.44 33.44 33.43 33.44 0.8K
15:24 33.39 33.39 33.38 33.38 1.1K
15:25 33.40 33.40 33.36 33.36 1.5K
15:28 33.36 33.37 33.36 33.37 1.7K
15:29 33.37 33.38 33.37 33.38 4.0K
15:30 33.35 33.38 33.35 33.38 0.6K
15:31 33.44 33.46 33.44 33.46 1.2K
15:32 33.39 33.39 33.39 33.39 1.8K
15:33 33.27 33.30 33.27 33.30 2.9K
15:34 33.28 33.28 33.28 33.28 0.3K
15:35 33.33 33.33 33.30 33.30 0.8K
15:37 33.33 33.41 33.33 33.41 3.8K
15:39 33.36 33.36 33.36 33.36 0.5K
15:40 33.43 33.47 33.43 33.47 0.9K
15:41 33.49 33.49 33.46 33.46 0.7K
15:42 33.44 33.44 33.44 33.44 0.4K
15:43 33.44 33.44 33.44 33.44 0.7K
15:44 33.44 33.44 33.40 33.40 1.4K
15:48 33.49 35.12 33.49 34.92 398.8K
15:49 35.09 35.11 34.54 34.75 35.8K
15:50 34.70 34.89 34.44 34.44 23.8K
15:51 34.42 34.46 34.20 34.23 16.8K
15:52 34.30 34.41 34.19 34.20 37.3K
15:53 34.16 34.18 33.91 33.95 11.9K
15:54 34.08 34.13 34.01 34.01 15.7K
15:55 33.83 33.90 33.74 33.90 12.1K
15:56 34.04 34.23 33.95 34.23 10.4K
15:57 34.23 34.23 34.07 34.11 12.2K
15:58 34.12 34.19 34.10 34.12 16.0K
15:59 34.12 34.24 34.12 34.22 251.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles