CoinXview PortofolioApp
ID
Koin: 1.256Bursa: 22Kapitalisasi pasar: $2,67T +0,31%Vol 24j: $18,21BDominasi: BTC 58,4% ETH 10,3%Gas ETH: 0,15 gweiFear & Greed: 55/100

Riwayat harga 2x Long INTC Daily ETF (INTWG)

Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume INTWG terbesar. Menampilkan 365 hari terakhir.

Imbal hasil bulanan INTWG

TahunJanFebMarAprMeiJunJulAguSepOktNovDesSetahun penuh
2026———————-3,3%+71%-77%——-61%

Perubahan dari harga pembukaan hari pertama hingga penutupan hari terakhir setiap bulan (UTC); bulan berjalan dihitung sampai hari ini (garis putus-putus). “Setahun penuh” menggabungkan bulan-bulan yang ada datanya secara majemuk. Kinerja masa lalu tidak menjamin hasil di masa depan.

Unduh riwayat lengkap (CSV, bisa dibuka di Excel)

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