CoinXview PortföyApp
TR
Coin: 1.269Borsalar: 22Piyasa değeri: $2,68T −2,49%Hacim 24s: $52,67BDominans: BTC 58,3% ETH 10,2%ETH gas: 0,32 gweiKorku ve Açgözlülük: 24/100

GraniteShares 2X Long MRVL ETF (bStocks) (MVLLB) fiyat geçmişi

En fazla MVLLB hacmine sahip borsadan günlük açılış, en yüksek, en düşük, kapanış ve hacim (UTC). Son 365 gün gösteriliyor.

Aylık getiriler MVLLB

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraTüm yıl
2026———————+19%+50%-36%——+15%

Her ayın ilk gününün açılışından son gününün kapanışına (UTC) değişim; içinde bulunulan ay bugüne kadardır (kesikli çerçeve). “Tüm yıl” verisi olan ayları bileşik olarak hesaplar. Geçmiş performans gelecekteki sonuçları garanti etmez.

Tam geçmişi indir (CSV, Excel'de açılır)

TarihAçEn yüksekEn düşükKapatHacimDeğişim
29.10.2026$25,74$26,79$22,26 $23,12$788,60K-10.18%
28.10.2026$29,17$31,41$23,12 $25,73$1,12M-11.79%
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%
Tüm bölümler