ARCX
Datos históricos de FINQ FIRST U.S. Large Cap AI-Managed Equity ETF
FINQ FIRST U.S. Large Cap AI-Managed Equity ETF · AIUP
$31.70
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:19 UTC
- Variación en el periodo
- +29.17%
- Máximo
- US$32.83
- 23 de septiembre de 2026
- Mínimo
- US$22.56
- 27 de marzo de 2026
- Volumen medio diario
- 0 M
Del 6 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.62 | 31.75 | 31.62 | 31.70 | +0.80% | 852.376 |
| 8 oct 2026 | 31.70 | 31.70 | 31.45 | 31.45 | −2.36% | 727.562 |
| 7 oct 2026 | 31.82 | 32.21 | 31.74 | 32.21 | +0.11% | 2,183.983 |
| 6 oct 2026 | 32.41 | 32.42 | 32.17 | 32.17 | −0.69% | 1,924.894 |
| 5 oct 2026 | 32.49 | 32.49 | 32.38 | 32.39 | +0.54% | 3,232.692 |
| 2 oct 2026 | 32.56 | 32.56 | 32.22 | 32.22 | −0.82% | 1,438.166 |
| 1 oct 2026 | 32.13 | 32.56 | 31.91 | 32.49 | +0.86% | 2,110.855 |
| 30 sep 2026 | 32.19 | 32.39 | 32.14 | 32.21 | +0.49% | 2,587.37 |
| 29 sep 2026 | 32.41 | 32.41 | 31.75 | 32.05 | +0.32% | 4,656.727 |
| 28 sep 2026 | 31.98 | 32.17 | 31.66 | 31.95 | −1.85% | 7,304.398 |
| 25 sep 2026 | 32.50 | 32.65 | 32.47 | 32.55 | −0.06% | 5,106.207 |
| 24 sep 2026 | 32.21 | 32.62 | 32.05 | 32.57 | +0.16% | 3,729.038 |
| 23 sep 2026 | 32.83 | 32.83 | 32.47 | 32.52 | −0.53% | 3,766.256 |
| 22 sep 2026 | 32.43 | 32.69 | 32.39 | 32.69 | +2.28% | 2,455.112 |
| 21 sep 2026 | 31.64 | 32.06 | 31.64 | 31.96 | +2.65% | 4,462.742 |
| 18 sep 2026 | 30.88 | 31.14 | 30.88 | 31.14 | +2.16% | 516.098 |
| 17 sep 2026 | 30.10 | 30.48 | 30.10 | 30.48 | +3.08% | 680.805 |
| 16 sep 2026 | 29.91 | 29.91 | 29.57 | 29.57 | −0.59% | 1,351.989 |
| 15 sep 2026 | 29.84 | 29.84 | 29.74 | 29.74 | +0.49% | 285.586 |
| 14 sep 2026 | 29.24 | 29.60 | 29.24 | 29.60 | +0.38% | 274.237 |
| 11 sep 2026 | 29.56 | 29.56 | 29.49 | 29.49 | +0.27% | 411.066 |
| 10 sep 2026 | 29.68 | 29.68 | 29.41 | 29.41 | −2.07% | 881.234 |
| 9 sep 2026 | 30.15 | 30.37 | 30.03 | 30.03 | +0.02% | 4,821.104 |
| 8 sep 2026 | 30.45 | 30.45 | 30.03 | 30.03 | −0.73% | 1,420.569 |
| 4 sep 2026 | 30.01 | 30.25 | 30.01 | 30.25 | +2.68% | 233.4 |
| 3 sep 2026 | 29.03 | 29.46 | 29.00 | 29.46 | +1.82% | 2,712.656 |
| 2 sep 2026 | 28.79 | 28.93 | 28.79 | 28.93 | −0.66% | 387.643 |
| 1 sep 2026 | 29.63 | 29.63 | 29.13 | 29.13 | −2.88% | 4,347.023 |
| 31 ago 2026 | 29.94 | 30.02 | 29.81 | 29.99 | −0.02% | 6,207.4 |
| 28 ago 2026 | 29.87 | 30.00 | 29.87 | 29.99 | −0.38% | 10,823.374 |
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.