CoinXview PortafoglioApp
IT
Coin: 1262Exchange: 22Capitalizzazione: $2,78T −0,75%Vol 24h: $25,70BDominanza: BTC 58,7% ETH 10,3%Gas ETH: 0,25 gweiPaura e avidità: 49/100

Storico prezzi di GraniteShares 2X Long MRVL ETF (bStocks) (MVLLB)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di MVLLB. Mostrati gli ultimi 365 giorni.

Rendimenti mensili MVLLB

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026———————+19%+50%-16%——+49%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeVariazione
28/10/2026$29,17$30,88$28,71 $29,96$206,94K+2.71%
27/10/2026$27,26$29,28$25,87 $29,20$337,59K+7.12%
26/10/2026$25,59$27,85$24,60 $27,31$138,99K+6.72%
25/10/2026$25,75$26,15$25,25 $25,71$22,59K-0.16%
24/10/2026$25,46$25,80$24,84 $25,71$21,46K+0.98%
23/10/2026$23,81$26,26$23,49 $25,44$257,98K+6.85%
22/10/2026$28,37$28,91$23,77 $23,84$265,04K-15.97%
21/10/2026$30,38$31,00$28,18 $28,28$588,72K-6.91%
20/10/2026$28,16$30,65$25,59 $30,40$310,80K+7.95%
19/10/2026$26,29$30,08$26,29 $28,17$417,16K+7.15%
18/10/2026$25,25$26,42$24,51 $26,28$201,24K+4.08%
17/10/2026$25,76$26,14$23,89 $25,31$66,35K-1.75%
16/10/2026$28,53$30,04$25,41 $25,78$155,93K-9.64%
15/10/2026$28,58$29,83$25,90 $28,61$281,92K+0.10%
14/10/2026$37,01$37,54$28,50 $28,62$343,87K-22.67%
13/10/2026$34,85$37,33$31,32 $36,96$186,73K+6.05%
12/10/2026$39,05$39,27$34,48 $34,75$193,96K-11.01%
11/10/2026$38,99$39,17$38,44 $39,06$11,89K+0.18%
10/10/2026$38,35$39,08$38,35 $38,96$25,63K+1.59%
09/10/2026$38,22$40,91$36,42 $38,36$105,70K+0.37%
08/10/2026$41,63$41,99$35,88 $38,22$147,40K-8.19%
07/10/2026$42,29$42,76$39,02 $41,72$391,87K-1.35%
06/10/2026$37,98$45,94$34,90 $42,30$992,20K+11.37%
05/10/2026$39,02$39,83$36,72 $37,98$339,29K-2.67%
04/10/2026$38,06$39,19$37,98 $39,03$99,30K+2.55%
03/10/2026$38,16$38,24$37,82 $38,13$8,38K-0.08%
02/10/2026$37,17$39,94$36,82 $38,16$212,03K+2.66%
01/10/2026$35,86$38,14$34,05 $37,19$321,15K+3.71%
30/09/2026$35,92$36,20$33,80 $35,86$151,06K-0.17%
29/09/2026$32,83$36,00$31,85 $35,92$202,35K+9.41%
28/09/2026$35,44$36,04$31,76 $32,80$163,18K-7.45%
27/09/2026$35,69$36,22$35,20 $35,40$62,86K-0.81%
26/09/2026$35,54$35,71$35,19 $35,64$24,81K+0.28%
25/09/2026$34,59$36,80$34,22 $35,54$231,65K+2.75%
24/09/2026$35,05$35,40$32,57 $34,62$271,84K-1.23%
23/09/2026$35,85$36,18$33,94 $35,03$316,22K-2.29%
22/09/2026$34,82$36,47$32,30 $35,80$471,60K+2.81%
21/09/2026$31,03$35,20$31,02 $34,83$637,71K+12.25%
20/09/2026$30,29$31,32$29,87 $31,04$134,84K+2.48%
19/09/2026$30,67$30,77$29,92 $30,28$42,52K-1.27%
18/09/2026$29,84$31,31$28,94 $30,68$323,12K+2.82%
17/09/2026$28,45$31,74$27,98 $29,86$413,24K+4.96%
16/09/2026$25,64$28,48$25,38 $28,47$224,85K+11.04%
15/09/2026$25,50$26,99$24,76 $25,62$137,10K+0.47%
14/09/2026$26,70$27,43$23,81 $25,49$299,49K-4.53%
13/09/2026$28,66$28,72$26,75 $26,75$125,72K-6.66%
12/09/2026$29,27$29,72$28,65 $28,66$94,18K-2.08%
11/09/2026$26,69$30,25$26,50 $29,27$291,32K+9.67%
10/09/2026$29,24$29,36$26,66 $26,72$407,06K-8.62%
09/09/2026$26,72$30,78$26,00 $29,23$544,70K+9.39%
08/09/2026$26,54$28,40$25,60 $26,70$1,13M+0.60%
07/09/2026$26,07$26,86$25,85 $26,54$97,70K+1.80%
06/09/2026$25,85$26,36$25,75 $26,04$78,00K+0.74%
05/09/2026$26,09$26,16$25,58 $25,82$78,44K-1.03%
04/09/2026$23,15$26,47$23,15 $26,11$480,55K+12.79%
03/09/2026$22,75$24,11$21,61 $23,20$324,02K+1.98%
02/09/2026$22,98$23,27$22,06 $22,72$223,12K-1.13%
01/09/2026$23,92$24,06$21,48 $23,01$887,98K-3.80%
31/08/2026$24,39$25,46$23,50 $23,93$379,11K-1.89%
30/08/2026$25,18$25,48$24,36 $24,37$147,16K-3.22%
29/08/2026$25,10$25,46$25,01 $25,18$69,59K+0.32%
28/08/2026$26,83$28,24$24,85 $25,09$1,40M-6.49%
27/08/2026$35,50$36,70$26,67 $26,69$874,77K-24.82%
26/08/2026$31,49$35,58$30,53 $35,54$259,38K+12.86%
25/08/2026$28,40$33,07$27,82 $31,53$350,37K+11.02%
24/08/2026$31,14$31,36$26,47 $28,38$139,37K-8.86%
23/08/2026$30,29$31,12$29,87 $31,12$31,16K+2.74%
22/08/2026$30,54$30,77$29,00 $30,30$59,86K-0.79%
21/08/2026$33,69$35,71$29,74 $30,52$501,54K-9.41%
20/08/2026$31,84$34,64$27,80 $33,69$757,80K+5.81%
19/08/2026$25,29$34,12$24,35 $31,95$1,19M+26.33%
18/08/2026$31,23$31,56$24,63 $25,28$335,11K-19.05%
17/08/2026$27,69$32,20$27,68 $31,16$283,63K+12.53%
16/08/2026$27,74$27,88$27,51 $27,72$17,92K-0.07%
15/08/2026$27,59$27,84$27,02 $27,74$21,42K+0.54%
14/08/2026$28,44$28,94$26,54 $27,56$140,59K-3.09%
13/08/2026$27,18$30,04$26,10 $28,37$172,78K+4.38%
12/08/2026$25,94$28,85$25,90 $27,20$248,78K+4.86%
11/08/2026$24,64$26,11$24,13 $25,95$219,74K+5.32%
10/08/2026$27,29$29,82$24,41 $24,63$610,29K-9.75%
09/08/2026$27,96$28,12$27,09 $27,38$38,76K-2.07%
08/08/2026$27,09$28,34$26,65 $27,87$83,40K+2.88%
07/08/2026$25,71$27,77$24,00 $27,13$357,89K+5.52%
06/08/2026$25,23$27,32$23,19 $25,67$445,63K+1.74%
05/08/2026$27,15$29,05$24,69 $25,12$735,46K-7.48%
04/08/2026$22,95$28,15$21,47 $27,15$873,65K+18.30%
03/08/2026$21,69$23,04$18,27 $22,94$491,65K+5.76%
02/08/2026$19,90$22,07$19,90 $21,81$162,25K+9.60%
01/08/2026$20,07$20,33$19,37 $19,82$79,72K-1.25%
31/07/2026$22,00$23,30$19,97 $19,97$822,88K-9.23%
30/07/2026$15,81$22,13$15,06 $22,06$1,10M+39.53%
29/07/2026$18,46$19,31$14,68 $15,72$562,79K-14.84%
28/07/2026$20,88$21,28$16,46 $18,54$561,69K-11.21%
27/07/2026$23,83$24,52$19,65 $20,91$270,16K-12.25%
26/07/2026$22,79$23,78$22,79 $23,67$24,40K+3.86%
25/07/2026$22,20$22,79$22,13 $22,79$16,27K+2.66%
24/07/2026$26,79$26,79$21,85 $22,00$110,35K-17.88%
23/07/2026$27,73$28,78$25,26 $26,50$389,30K-4.44%
22/07/2026$24,00$28,05$24,00 $27,88$80,11K+16.17%
Tutte le sezioni