ARCX
Datos históricos de Alerian MLP ETF
Alerian MLP ETF · AMLP
$52.56
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:17:54 UTC
- Variación en el periodo
- +17.64%
- Máximo
- US$56.43
- 10 de septiembre de 2026
- Mínimo
- US$44.64
- 10 de octubre de 2025
- Volumen medio diario
- 1.54 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 | 52.75 | 53.14 | 52.49 | 52.56 | −0.61% | 1.29 M |
| 8 oct 2026 | 52.79 | 53.05 | 52.63 | 52.88 | +0.99% | 1.27 M |
| 7 oct 2026 | 53.51 | 53.60 | 51.97 | 52.36 | −2.04% | 1.87 M |
| 6 oct 2026 | 52.93 | 53.54 | 52.70 | 53.45 | +0.91% | 1.38 M |
| 5 oct 2026 | 52.42 | 53.36 | 52.35 | 52.97 | +0.63% | 1.31 M |
| 2 oct 2026 | 51.98 | 52.66 | 51.95 | 52.64 | +0.73% | 2.09 M |
| 1 oct 2026 | 51.87 | 52.35 | 51.48 | 52.26 | +0.75% | 1.34 M |
| 30 sep 2026 | 52.52 | 52.73 | 51.72 | 51.87 | −0.75% | 1.84 M |
| 29 sep 2026 | 52.71 | 52.81 | 52.06 | 52.26 | −1.27% | 1.86 M |
| 28 sep 2026 | 53.37 | 53.50 | 52.62 | 52.93 | −0.23% | 1.41 M |
| 25 sep 2026 | 53.41 | 53.42 | 52.76 | 53.05 | −0.66% | 1.22 M |
| 24 sep 2026 | 53.76 | 54.08 | 53.37 | 53.40 | −0.34% | 1.57 M |
| 23 sep 2026 | 54.01 | 54.25 | 53.54 | 53.58 | −0.17% | 790,727.171 |
| 22 sep 2026 | 54.15 | 54.62 | 53.64 | 53.67 | −1.25% | 1.25 M |
| 21 sep 2026 | 54.89 | 54.90 | 54.31 | 54.35 | −1.15% | 808,238.604 |
| 18 sep 2026 | 55.07 | 55.25 | 54.80 | 54.98 | −0.05% | 1.03 M |
| 17 sep 2026 | 54.85 | 55.15 | 54.66 | 55.01 | +0.51% | 794,396.284 |
| 16 sep 2026 | 55.28 | 55.53 | 54.39 | 54.73 | −1.03% | 1.28 M |
| 15 sep 2026 | 55.52 | 55.68 | 55.24 | 55.30 | −0.32% | 1.02 M |
| 14 sep 2026 | 56.16 | 56.22 | 55.37 | 55.48 | −0.77% | 1.11 M |
| 11 sep 2026 | 55.80 | 56.03 | 55.43 | 55.91 | +0.29% | 1.19 M |
| 10 sep 2026 | 56.43 | 56.43 | 55.70 | 55.75 | −0.78% | 1.43 M |
| 9 sep 2026 | 56.12 | 56.29 | 55.94 | 56.19 | +0.39% | 816,353.341 |
| 8 sep 2026 | 55.80 | 56.23 | 55.59 | 55.97 | +0.45% | 1.22 M |
| 4 sep 2026 | 55.40 | 55.78 | 55.02 | 55.72 | +0.54% | 1.15 M |
| 3 sep 2026 | 55.84 | 56.06 | 55.40 | 55.42 | −0.66% | 1 M |
| 2 sep 2026 | 55.80 | 56.04 | 55.37 | 55.79 | −0.13% | 960,437.37 |
| 1 sep 2026 | 55.81 | 55.98 | 55.53 | 55.86 | +0.49% | 1.27 M |
| 31 ago 2026 | 55.55 | 55.64 | 55.20 | 55.59 | +0.63% | 899,298.969 |
| 28 ago 2026 | 55.31 | 55.49 | 55.14 | 55.24 | −0.13% | 819,420.151 |
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.