CoinXview PortföljApp
SV
Mynt: 1 252Börser: 22Börsvärde: $2,62T −4,17%Volym 24h: $34,68BDominans: BTC 58,3% ETH 10,4%ETH-gas: 1,0 gweiRädsla & girighet: 48/100

Prishistorik för 2x Long INTC Daily ETF (INTWG)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest INTWG-volym. Visar de senaste 365 dagarna.

Månadsavkastning INTWG

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————-3,3%+71%-77%-29%—-73%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-06$4,53$5,44$4,51 $5,20$86,17K+14.72%
2026-11-05$5,83$5,86$4,35 $4,51$231,55K-22.61%
2026-11-04$6,46$6,47$5,56 $5,84$223,46K-9.51%
2026-11-03$6,36$6,84$6,23 $6,46$71,84K+1.49%
2026-11-02$7,57$7,83$6,15 $6,36$118,69K-16.02%
2026-11-01$7,34$7,60$7,32 $7,55$10,63K+2.96%
2026-10-31$7,33$7,37$7,15 $7,34$15,97K+0.11%
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%
Alla sektioner