CoinXview PortfelApp
PL
Coin: 1265Giełdy: 22Kapitalizacja: $2,67T −1,11%Wol. 24h: $28,95BDominacja: BTC 58,4% ETH 10,3%Gas ETH: 0,24 gweiStrach i chciwość: 44/100

Historia cen 2x Long INTC Daily ETF (INTWG)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie INTWG. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu INTWG

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026———————-3,3%+71%-75%——-59%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenZmiana
30.10.2026$11,12$11,12$7,02 $7,73$845,29K-30.49%
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%
Wszystkie sekcje