ARCX
Datos históricos de Alternative Access First Priority CLO Bond ETF
Alternative Access First Priority CLO Bond ETF · AAA
$24.74
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:42 UTC
- Variación en el periodo
- −1.14%
- Máximo
- US$25.18
- 25 de agosto de 2026
- Mínimo
- US$24.67
- 11 de mayo de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.86 | 25.01 | 24.74 | 24.74 | −0.48% | 146,251.879 |
| 8 oct 2026 | 24.97 | 24.97 | 24.86 | 24.86 | −0.17% | 2,377.868 |
| 7 oct 2026 | 24.91 | 24.96 | 24.87 | 24.90 | −0.15% | 5,437.201 |
| 6 oct 2026 | 24.88 | 24.99 | 24.88 | 24.94 | +0.06% | 2,431.417 |
| 5 oct 2026 | 25.03 | 25.03 | 24.72 | 24.92 | 0.00% | 4,853.407 |
| 2 oct 2026 | 24.96 | 25.00 | 24.81 | 24.93 | −0.15% | 2,772.469 |
| 1 oct 2026 | 24.81 | 25.00 | 24.77 | 24.96 | +0.86% | 13,957.407 |
| 30 sep 2026 | 24.89 | 24.94 | 24.75 | 24.75 | −0.98% | 5,399.569 |
| 29 sep 2026 | 25.00 | 25.04 | 24.93 | 25.00 | +0.06% | 4,489.387 |
| 28 sep 2026 | 25.06 | 25.06 | 24.80 | 24.98 | −0.18% | 9,852.898 |
| 25 sep 2026 | 25.06 | 25.06 | 25.02 | 25.03 | −0.10% | 5,485.56 |
| 24 sep 2026 | 25.06 | 25.06 | 25.04 | 25.05 | +0.18% | 1,485.406 |
| 23 sep 2026 | 25.03 | 25.03 | 25.00 | 25.01 | −0.06% | 3,178.115 |
| 22 sep 2026 | 24.98 | 25.02 | 24.98 | 25.02 | +0.34% | 1,415.36 |
| 21 sep 2026 | 24.99 | 24.99 | 24.94 | 24.94 | +0.14% | 2,269.49 |
| 18 sep 2026 | 24.95 | 25.04 | 24.88 | 24.90 | −0.30% | 12,967.713 |
| 17 sep 2026 | 24.95 | 25.04 | 24.95 | 24.98 | +0.10% | 83,803.557 |
| 16 sep 2026 | 24.99 | 24.99 | 24.88 | 24.95 | −0.12% | 13,475.842 |
| 15 sep 2026 | 24.99 | 25.00 | 24.98 | 24.98 | +0.12% | 1,904.12 |
| 14 sep 2026 | 24.93 | 25.02 | 24.90 | 24.95 | +0.38% | 14,995.621 |
| 11 sep 2026 | 25.00 | 25.00 | 24.85 | 24.86 | −0.54% | 13,976.004 |
| 10 sep 2026 | 24.98 | 25.06 | 24.95 | 24.99 | −0.04% | 79,662.156 |
| 9 sep 2026 | 25.02 | 25.06 | 25.00 | 25.00 | −0.04% | 2,210.432 |
| 8 sep 2026 | 24.89 | 25.09 | 24.89 | 25.01 | +0.24% | 16,233.563 |
| 4 sep 2026 | 25.00 | 25.00 | 24.93 | 24.95 | −0.36% | 4,521.494 |
| 3 sep 2026 | 25.02 | 25.06 | 25.01 | 25.04 | −0.24% | 3,438.905 |
| 2 sep 2026 | 24.94 | 25.10 | 24.94 | 25.10 | +0.82% | 31,564.196 |
| 1 sep 2026 | 24.90 | 24.90 | 24.89 | 24.90 | −0.02% | 2,477.176 |
| 31 ago 2026 | 24.89 | 24.93 | 24.89 | 24.90 | −0.17% | 17,464.705 |
| 28 ago 2026 | 24.92 | 24.95 | 24.89 | 24.94 | +0.02% | 8,110.505 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.