CoinXview PortfólióApp
HU
Coin: 1258Tőzsdék: 22Piaci kapitalizáció: $2,67T +0,10%24 órás vol.: $18,51BDominancia: BTC 58,4% ETH 10,3%ETH gázdíj: 0,16 gweiFélelem és kapzsiság: 55/100

2x Long INTC Daily ETF (INTWG) árelőzmények

Napi nyitó, csúcs, mélypont, záró és volumen (UTC), a legnagyobb INTWG volumenű tőzsdéről. Az utolsó 365 nap megjelenítése.

Havi hozamok INTWG

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026———————-3,3%+71%-77%——-61%

Változás az egyes hónapok első napjának nyitóárától az utolsó napjának záróáráig (UTC); a folyó hónap az aktuális állást mutatja (szaggatott vonal). A „Teljes év” az adatokat tartalmazó hónapok kamatos eredménye. A múltbeli teljesítmény nem garantálja a jövőbeli eredményeket.

Teljes előzmény letöltése (CSV, Excelben nyílik meg)

DátumNyitóCsúcsMélypontZáróVolumenVáltozás
2026. 10. 31.$7,33$7,37$7,15 $7,36$10,66K+0.41%
2026. 10. 30.$11,12$11,12$6,64 $7,36$1,06M-33.81%
2026. 10. 29.$18,10$18,42$10,36 $11,19$112,99K-38.18%
2026. 10. 28.$18,46$19,31$18,03 $18,11$83,95K-1.90%
2026. 10. 27.$17,63$18,62$16,65 $18,56$1,73M+5.28%
2026. 10. 26.$15,86$17,78$15,38 $17,51$1,35M+10.40%
2026. 10. 25.$15,83$16,13$15,60 $15,87$2,59K+0.25%
2026. 10. 24.$15,78$15,88$15,33 $15,74$14,46K-0.25%
2026. 10. 23.$15,16$16,32$14,79 $15,74$655,11K+3.83%
2026. 10. 22.$17,58$17,84$14,99 $15,13$1,19M-13.94%
2026. 10. 21.$18,99$19,41$17,48 $17,50$587,88K-7.85%
2026. 10. 20.$18,04$19,38$16,76 $19,05$198,49K+5.60%
2026. 10. 19.$17,50$19,26$17,50 $18,00$194,38K+2.86%
2026. 10. 18.$16,57$17,38$15,96 $17,29$41,32K+4.35%
2026. 10. 17.$17,13$17,28$15,81 $16,60$25,81K-3.09%
2026. 10. 16.$19,14$20,08$16,79 $17,00$274,07K-11.18%
2026. 10. 15.$19,59$20,17$17,44 $19,15$342,40K-2.25%
2026. 10. 14.$22,87$23,33$19,52 $19,58$125,14K-14.39%
2026. 10. 13.$21,57$23,15$20,86 $22,87$107,54K+6.03%
2026. 10. 12.$23,86$24,00$21,57 $21,57$86,26K-9.60%
2026. 10. 11.$23,62$24,01$23,49 $23,88$1,14K+1.10%
2026. 10. 10.$23,53$23,71$23,43 $23,65$1,57K+0.51%
2026. 10. 09.$24,58$25,72$23,36 $23,46$138,11K-4.56%
2026. 10. 08.$27,91$28,11$23,92 $24,64$141,29K-11.72%
2026. 10. 07.$27,60$28,97$26,75 $27,92$239,89K+1.16%
2026. 10. 06.$29,29$30,07$27,28 $27,52$251,61K-6.04%
2026. 10. 05.$30,23$30,62$28,07 $29,28$305,48K-3.14%
2026. 10. 04.$29,98$30,66$29,65 $30,12$6,43K+0.47%
2026. 10. 03.$30,85$30,88$30,02 $30,02$15,40K-2.69%
2026. 10. 02.$31,28$34,24$30,72 $30,75$356,35K-1.69%
2026. 10. 01.$31,47$33,35$29,96 $31,31$418,74K-0.51%
2026. 09. 30.$29,59$31,54$28,91 $31,44$348,85K+6.25%
2026. 09. 29.$29,37$30,63$28,21 $29,59$221,17K+0.75%
2026. 09. 28.$33,45$33,58$28,69 $29,29$259,75K-12.44%
2026. 09. 27.$33,37$34,93$33,33 $33,43$4,44K+0.18%
2026. 09. 26.$33,13$33,19$32,60 $33,12$7,23K-0.03%
2026. 09. 25.$35,41$37,12$33,02 $33,06$703,09K-6.64%
2026. 09. 24.$32,82$35,66$30,45 $35,41$338,01K+7.89%
2026. 09. 23.$33,75$33,97$31,41 $32,82$134,37K-2.76%
2026. 09. 22.$33,67$34,07$31,24 $33,81$198,81K+0.42%
2026. 09. 21.$27,64$33,95$27,62 $33,61$185,80K+21.60%
2026. 09. 20.$26,72$27,94$26,52 $27,62$9,04K+3.37%
2026. 09. 19.$26,44$26,73$26,15 $26,66$5,40K+0.83%
2026. 09. 18.$26,63$28,05$25,22 $26,37$132,29K-0.98%
2026. 09. 17.$23,64$27,42$23,22 $26,68$288,81K+12.86%
2026. 09. 16.$21,14$24,26$20,94 $23,57$117,48K+11.49%
2026. 09. 15.$21,40$22,61$20,98 $21,14$92,74K-1.21%
2026. 09. 14.$21,65$22,36$20,03 $21,36$145,71K-1.34%
2026. 09. 13.$23,33$23,38$21,84 $21,88$3,97K-6.22%
2026. 09. 12.$23,84$24,08$23,37 $23,42$13,81K-1.76%
2026. 09. 11.$22,29$24,66$22,01 $23,83$269,38K+6.91%
2026. 09. 10.$25,22$25,37$22,26 $22,29$177,88K-11.62%
2026. 09. 09.$24,51$25,79$23,44 $25,22$250,30K+2.90%
2026. 09. 08.$21,90$25,39$21,51 $24,54$423,49K+12.05%
2026. 09. 07.$21,78$22,56$21,52 $22,02$182,29K+1.10%
2026. 09. 06.$21,13$21,84$21,08 $21,84$3,37K+3.36%
2026. 09. 05.$20,91$21,14$20,76 $21,13$8,34K+1.05%
2026. 09. 04.$19,12$21,02$19,11 $20,95$235,68K+9.57%
2026. 09. 03.$18,64$19,51$17,66 $19,15$248,12K+2.74%
2026. 09. 02.$18,17$18,73$17,48 $18,64$169,38K+2.59%
2026. 09. 01.$18,40$18,62$16,86 $18,20$196,15K-1.09%
2026. 08. 31.$17,71$19,20$17,57 $18,45$268,11K+4.18%
2026. 08. 30.$18,67$18,96$17,86 $17,87$12,69K-4.28%
2026. 08. 29.$18,35$18,67$18,35 $18,63$2,67K+1.53%
2026. 08. 28.$19,03$20,13$18,18 $18,35$453,13K-3.57%
2026. 08. 27.$18,61$19,83$18,00 $19,03$282,50K+2.26%
2026. 08. 26.$17,69$18,60$16,96 $18,59$179,60K+5.09%
2026. 08. 25.$17,48$19,18$17,25 $17,71$98,75K+1.32%
2026. 08. 24.$18,89$18,97$16,76 $17,45$118,24K-7.62%
2026. 08. 23.$18,32$18,86$18,32 $18,85$5,39K+2.89%
2026. 08. 22.$18,72$18,76$17,34 $18,29$10,75K-2.30%
2026. 08. 21.$19,59$20,20$18,66 $18,69$149,09K-4.59%
2026. 08. 20.$20,36$20,64$18,72 $19,59$144,61K-3.78%
2026. 08. 19.$21,17$22,27$19,31 $20,38$171,55K-3.73%
2026. 08. 18.$25,11$25,25$21,00 $21,28$144,06K-15.25%
2026. 08. 17.$25,27$26,10$24,28 $25,13$136,46K-0.55%
2026. 08. 16.$24,69$25,34$24,65 $25,20$7,23K+2.07%
2026. 08. 15.$24,75$24,75$24,47 $24,64$4,17K-0.44%
2026. 08. 14.$26,07$26,67$24,44 $24,77$228,10K-4.99%
2026. 08. 13.$24,20$26,99$23,86 $25,98$337,99K+7.36%
2026. 08. 12.$22,52$24,81$22,49 $24,02$135,68K+6.66%
2026. 08. 11.$22,23$22,85$21,59 $22,50$227,43K+1.21%
2026. 08. 10.$24,54$25,30$21,69 $22,33$209,10K-9.01%
2026. 08. 09.$24,68$24,93$24,38 $24,57$4,22K-0.45%
2026. 08. 08.$24,30$24,71$23,90 $24,63$7,25K+1.36%
2026. 08. 07.$23,70$25,15$22,70 $24,25$370,65K+2.32%
2026. 08. 06.$24,06$25,01$21,52 $23,63$201,70K-1.79%
2026. 08. 05.$22,63$24,89$22,29 $24,06$159,53K+6.32%
2026. 08. 04.$20,19$24,36$19,31 $22,58$140,51K+11.84%
2026. 08. 03.$20,53$20,53$17,49 $20,28$163,55K-1.22%
2026. 08. 02.$19,33$20,89$19,33 $20,75$4,29K+7.35%
2026. 08. 01.$19,08$19,56$18,97 $19,32$5,35K+1.26%
2026. 07. 31.$21,34$22,75$18,82 $19,11$163,41K-10.45%
2026. 07. 30.$15,95$21,67$15,29 $21,50$251,88K+34.80%
2026. 07. 29.$18,56$19,29$15,07 $15,95$329,33K-14.06%
2026. 07. 28.$20,05$20,26$16,62 $18,48$1,76M-7.83%
2026. 07. 27.$22,21$22,21$18,33 $20,03$1,93M-9.82%
2026. 07. 26.$21,11$22,31$21,08 $22,15$224,24K+4.93%
2026. 07. 25.$20,39$21,47$20,38 $21,16$99,87K+3.78%
2026. 07. 24.$26,71$27,86$20,22 $20,32$1,51M-23.92%
2026. 07. 23.$26,50$31,36$24,23 $26,81$1,91M+1.17%
Minden szekció