ARCX
Datos históricos de Direxion Daily AI and Big Data Bear 2X ETF
Direxion Daily AI and Big Data Bear 2X ETF · AIBD
$41.01
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:50 UTC
- Variación en el periodo
- −45.17%
- Máximo
- US$111.70
- 30 de marzo de 2026
- Mínimo
- US$40.18
- 6 de octubre 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 | 41.75 | 41.97 | 41.01 | 41.01 | −2.93% | 2,481.772 |
| 8 oct 2026 | 41.00 | 42.62 | 41.00 | 42.25 | +3.55% | 10,289.77 |
| 7 oct 2026 | 41.26 | 41.26 | 40.79 | 40.80 | +0.57% | 1,814.802 |
| 6 oct 2026 | 40.45 | 40.57 | 40.18 | 40.57 | −1.43% | 4,145.401 |
| 5 oct 2026 | 41.16 | 41.27 | 41.02 | 41.16 | −0.68% | 2,731.212 |
| 2 oct 2026 | 41.49 | 41.61 | 40.89 | 41.44 | −3.00% | 8,490.066 |
| 1 oct 2026 | 42.50 | 43.18 | 42.34 | 42.72 | −1.45% | 2,951.693 |
| 30 sep 2026 | 43.17 | 43.35 | 42.78 | 43.35 | −2.14% | 1,920.282 |
| 29 sep 2026 | 44.41 | 44.41 | 43.56 | 44.30 | +0.91% | 4,992.062 |
| 28 sep 2026 | 43.59 | 44.66 | 43.59 | 43.90 | +3.25% | 10,135.908 |
| 25 sep 2026 | 43.10 | 43.15 | 42.52 | 42.52 | −0.87% | 2,631.298 |
| 24 sep 2026 | 44.39 | 44.39 | 42.89 | 42.89 | −1.55% | 4,598.75 |
| 23 sep 2026 | 43.03 | 43.71 | 43.03 | 43.57 | +1.47% | 5,390.761 |
| 22 sep 2026 | 43.32 | 43.32 | 42.64 | 42.94 | −1.74% | 4,870.637 |
| 21 sep 2026 | 46.35 | 46.35 | 43.70 | 43.70 | −6.48% | 6,134.377 |
| 18 sep 2026 | 46.76 | 47.32 | 46.73 | 46.73 | −0.05% | 5,377.147 |
| 17 sep 2026 | 47.96 | 47.96 | 46.65 | 46.75 | −5.30% | 6,944.657 |
| 16 sep 2026 | 49.41 | 50.31 | 48.39 | 49.37 | −0.09% | 7,266.593 |
| 15 sep 2026 | 49.04 | 49.99 | 48.94 | 49.41 | +0.96% | 26,035.63 |
| 14 sep 2026 | 49.80 | 49.90 | 48.30 | 48.94 | +3.04% | 14,849.199 |
| 11 sep 2026 | 47.66 | 47.66 | 47.06 | 47.50 | −3.07% | 2,949.854 |
| 10 sep 2026 | 48.76 | 49.00 | 48.44 | 49.00 | +3.31% | 4,033.038 |
| 9 sep 2026 | 47.47 | 47.47 | 47.41 | 47.43 | 0.00% | 1,084.718 |
| 8 sep 2026 | 47.47 | 48.04 | 46.99 | 47.43 | −2.03% | 2,560.091 |
| 4 sep 2026 | 48.03 | 48.71 | 48.00 | 48.41 | +0.70% | 2,511.58 |
| 3 sep 2026 | 49.35 | 49.37 | 48.03 | 48.08 | −5.41% | 6,544.52 |
| 2 sep 2026 | 51.30 | 51.30 | 50.77 | 50.83 | −0.19% | 6,072.86 |
| 1 sep 2026 | 50.73 | 51.18 | 50.31 | 50.93 | +3.93% | 7,011.395 |
| 31 ago 2026 | 49.13 | 49.27 | 48.97 | 49.00 | +0.78% | 2,388.151 |
| 28 ago 2026 | 47.00 | 48.65 | 47.00 | 48.62 | +1.82% | 4,431.215 |
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.