| wto, 19 maj 2026, 2:34 CEST, NY 20:34, Londyn 1:34, Tokio 9:34, ^SPX -0.26% | Dane historyczne: GraniteShares 2x Long ETOR Daily ETF (ETRL.US) | | 18 maj, 21:24 13.7600 -0.1607 (-1.15%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ETRL.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 171 | 18 maj 2026 | 13.865 | 13.94 | 13.76 | 13.76 | -1.15% | -0.1607 | 1,784 | | 170 | 15 maj 2026 | 13.95 | 14.59 | 13.88 | 13.9207 | -4.59% | -0.6696 | 2,932 | | 169 | 14 maj 2026 | 14.48 | 14.68 | 13.4301 | 14.5903 | +1.74% | +0.2502 | 8,116 | | 168 | 13 maj 2026 | 12.54 | 14.3401 | 12.34 | 14.3401 | +18.33% | +2.2210 | 11,572 | | 167 | 12 maj 2026 | 12.8 | 12.8 | 10.9 | 12.1191 | -5.66% | -0.7272 | 5,241 | | 166 | 11 maj 2026 | 12.94 | 13.05 | 12.83 | 12.8463 | +2.25% | +0.2823 | 1,259 | | 165 | 8 maj 2026 | 11.99 | 12.564 | 11.91 | 12.564 | -1.89% | -0.2424 | 4,600 | | 164 | 6 maj 2026 | 12.76 | 12.8064 | 12.6801 | 12.8064 | +1.75% | +0.2204 | 1,697 | | 163 | 4 maj 2026 | 12.12 | 12.76 | 12.12 | 12.586 | +8.03% | +0.9350 | 1,164 | | 162 | 1 maj 2026 | 11.42 | 11.91 | 11.42 | 11.651 | +7.00% | +0.7626 | 544 | | 161 | 30 kwi 2026 | 10.86 | 10.8884 | 10.86 | 10.8884 | -1.15% | -0.1262 | 1,026 | | 160 | 29 kwi 2026 | 10.72 | 11.0146 | 10.72 | 11.0146 | -4.44% | -0.5114 | 677 | | 159 | 28 kwi 2026 | 11.28 | 11.526 | 11.28 | 11.526 | +1.01% | +0.1148 | 419 | | 158 | 27 kwi 2026 | 11.3 | 11.4112 | 11.28 | 11.4112 | -1.86% | -0.2160 | 737 | | 157 | 24 kwi 2026 | 11.55 | 11.6272 | 11.55 | 11.6272 | -1.79% | -0.2119 | 835 | | 156 | 23 kwi 2026 | 11.7001 | 11.8391 | 11.58 | 11.8391 | -3.52% | -0.4322 | 3,691 | | 155 | 22 kwi 2026 | 11.9 | 12.2713 | 11.9 | 12.2713 | +1.63% | +0.1969 | 3,772 | | 154 | 21 kwi 2026 | 12.645 | 12.645 | 12.0744 | 12.0744 | -8.16% | -1.0734 | 1,498 | | 153 | 20 kwi 2026 | 11.65 | 13.25 | 11.65 | 13.1478 | +6.56% | +0.8092 | 2,768 | | 152 | 17 kwi 2026 | 12.71 | 12.78 | 12.3386 | 12.3386 | -0.72% | -0.0900 | 7,608 | | 151 | 16 kwi 2026 | 12.09 | 12.47 | 11.735 | 12.4286 | +4.86% | +0.5755 | 2,684 | | 150 | 15 kwi 2026 | 11.195 | 11.9989 | 11.195 | 11.8531 | +12.73% | +1.3389 | 5,027 | | 149 | 14 kwi 2026 | 10.29 | 10.5142 | 10.25 | 10.5142 | +8.28% | +0.8040 | 2,533 | | 148 | 13 kwi 2026 | 9.09 | 9.72 | 9.09 | 9.7102 | +9.02% | +0.8030 | 2,981 | | 147 | 10 kwi 2026 | 9.3 | 9.3 | 8.9072 | 8.9072 | +5.08% | +0.4305 | 1,297 | | 146 | 8 kwi 2026 | 8.84 | 8.84 | 8.4767 | 8.4767 | +9.26% | +0.7181 | 1,339 | | 145 | 7 kwi 2026 | 7.825 | 7.85 | 7.7586 | 7.7586 | -3.70% | -0.2984 | 3,807 | | 144 | 6 kwi 2026 | 7.98 | 8.17 | 7.98 | 8.057 | +2.59% | +0.2034 | 442 | | 143 | 2 kwi 2026 | 7.68 | 7.92 | 7.68 | 7.8536 | -1.27% | -0.1014 | 1,345 | | 142 | 1 kwi 2026 | 8.19 | 8.19 | 7.94 | 7.955 | -0.13% | -0.0101 | 1,461 | | 141 | 31 mar 2026 | 7.5 | 7.9651 | 7.5 | 7.9651 | +7.48% | +0.5541 | 397 | | 140 | 30 mar 2026 | 7.52 | 7.55 | 7.411 | 7.411 | -0.70% | -0.0526 | 518 | | 139 | 27 mar 2026 | 7.47 | 7.4701 | 7.43 | 7.4636 | -7.12% | -0.5719 | 750 | | 138 | 26 mar 2026 | 7.34 | 8.23 | 7.34 | 8.0355 | +2.55% | +0.2000 | 11,818 | | 137 | 25 mar 2026 | 7.8847 | 7.8847 | 7.8 | 7.8355 | -2.13% | -0.1709 | 6,007 | | 136 | 23 mar 2026 | 8 | 8.0064 | 8 | 8.0064 | +3.63% | +0.2803 | 365 | | 135 | 20 mar 2026 | 7.53 | 7.7261 | 7.53 | 7.7261 | +0.11% | +0.0082 | 415 | | 134 | 19 mar 2026 | 7.92 | 7.92 | 7.68 | 7.7179 | -4.57% | -0.3692 | 1,820 | | 133 | 18 mar 2026 | 8.54 | 8.54 | 8.0871 | 8.0871 | -7.19% | -0.6262 | 5,541 | | 132 | 17 mar 2026 | 8.64 | 8.85 | 8.64 | 8.7133 | +4.34% | +0.3624 | 1,712 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ETRL.US
W polu podawania nazwy tikera wpisz "d:etrl.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|