ARCX
Datos históricos de Avantis Emerging Markets Equity ETF
Avantis Emerging Markets Equity ETF · AVEM
$94.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:49 UTC
- Variación en el periodo
- +28.76%
- Máximo
- US$100.83
- 22 de junio de 2026
- Mínimo
- US$72.94
- 10 de octubre de 2025
- Volumen medio diario
- 1.73 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 | 94.22 | 94.30 | 93.78 | 94.11 | +0.93% | 2.48 M |
| 8 oct 2026 | 93.81 | 94.06 | 92.74 | 93.24 | −1.80% | 1.52 M |
| 7 oct 2026 | 94.66 | 95.13 | 94.30 | 94.95 | −1.24% | 1.6 M |
| 6 oct 2026 | 96.80 | 96.81 | 96.09 | 96.14 | −0.54% | 1.3 M |
| 5 oct 2026 | 96.26 | 96.84 | 96.10 | 96.66 | +1.31% | 1.14 M |
| 2 oct 2026 | 95.17 | 95.62 | 94.74 | 95.41 | +1.44% | 1.44 M |
| 1 oct 2026 | 93.94 | 94.30 | 93.15 | 94.06 | +0.04% | 1.96 M |
| 30 sep 2026 | 94.54 | 94.65 | 93.89 | 94.02 | −0.82% | 1.4 M |
| 29 sep 2026 | 94.61 | 94.90 | 94.19 | 94.80 | +0.37% | 1.55 M |
| 28 sep 2026 | 94.42 | 94.87 | 93.64 | 94.45 | −0.82% | 1.58 M |
| 25 sep 2026 | 95.01 | 95.48 | 94.61 | 95.23 | +1.00% | 1.6 M |
| 24 sep 2026 | 94.66 | 94.86 | 93.90 | 94.29 | −0.47% | 1.72 M |
| 23 sep 2026 | 95.81 | 95.88 | 94.57 | 94.74 | −2.06% | 2.18 M |
| 22 sep 2026 | 95.79 | 96.90 | 95.77 | 96.73 | +0.42% | 4.49 M |
| 21 sep 2026 | 95.80 | 96.48 | 95.45 | 96.33 | +2.21% | 1.44 M |
| 18 sep 2026 | 93.93 | 94.28 | 93.61 | 94.25 | +0.16% | 1.25 M |
| 17 sep 2026 | 93.88 | 94.28 | 93.80 | 94.10 | +1.82% | 1.64 M |
| 16 sep 2026 | 93.38 | 93.55 | 91.87 | 92.42 | −0.13% | 1.4 M |
| 15 sep 2026 | 93.02 | 93.10 | 92.31 | 92.54 | −0.64% | 1.34 M |
| 14 sep 2026 | 93.00 | 93.74 | 92.78 | 93.14 | −2.32% | 1.16 M |
| 11 sep 2026 | 95.56 | 95.65 | 95.11 | 95.35 | +1.29% | 1.23 M |
| 10 sep 2026 | 94.70 | 94.79 | 94.11 | 94.14 | −1.98% | 1.47 M |
| 9 sep 2026 | 96.36 | 96.74 | 95.78 | 96.04 | −0.17% | 1.89 M |
| 8 sep 2026 | 96.53 | 96.74 | 96.13 | 96.20 | −0.63% | 1.38 M |
| 4 sep 2026 | 95.67 | 96.84 | 95.60 | 96.81 | +1.52% | 1.77 M |
| 3 sep 2026 | 94.86 | 95.39 | 94.30 | 95.36 | +0.58% | 1.1 M |
| 2 sep 2026 | 94.31 | 94.85 | 94.29 | 94.81 | +0.58% | 1.38 M |
| 1 sep 2026 | 94.51 | 95.04 | 93.95 | 94.26 | −0.24% | 1.24 M |
| 31 ago 2026 | 94.89 | 95.03 | 94.25 | 94.49 | −0.24% | 1.29 M |
| 28 ago 2026 | 95.52 | 95.78 | 94.48 | 94.72 | −0.51% | 1.64 M |
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.