ARCX
Datos históricos de BondBloxx BBB Rated 5-10 Year Corporate Bond ETF
BondBloxx BBB Rated 5-10 Year Corporate Bond ETF · BBBI
$48.74
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:10 UTC
- Variación en el periodo
- −6.53%
- Máximo
- US$52.74
- 27 de febrero de 2026
- Mínimo
- US$48.32
- 1 de octubre de 2026
- Volumen medio diario
- 0.03 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 | 48.74 | 48.79 | 48.73 | 48.74 | −0.16% | 10,450.576 |
| 8 oct 2026 | 48.60 | 48.83 | 48.60 | 48.82 | +0.32% | 28,385.726 |
| 7 oct 2026 | 48.44 | 48.70 | 48.40 | 48.67 | +0.03% | 50,114.905 |
| 6 oct 2026 | 48.58 | 48.73 | 48.58 | 48.65 | +0.27% | 46,832.235 |
| 5 oct 2026 | 48.47 | 48.54 | 48.39 | 48.52 | +0.10% | 134,055.055 |
| 2 oct 2026 | 48.67 | 48.76 | 48.46 | 48.47 | −0.25% | 14,982.008 |
| 1 oct 2026 | 48.36 | 48.67 | 48.32 | 48.59 | −0.26% | 164,070.242 |
| 30 sep 2026 | 48.86 | 48.88 | 48.66 | 48.72 | −0.09% | 137,047.486 |
| 29 sep 2026 | 48.80 | 48.80 | 48.65 | 48.76 | 0.00% | 22,488.272 |
| 28 sep 2026 | 48.80 | 48.87 | 48.70 | 48.76 | −0.65% | 45,634.966 |
| 25 sep 2026 | 49.04 | 49.12 | 48.93 | 49.08 | +0.16% | 103,601.227 |
| 24 sep 2026 | 49.27 | 49.33 | 49.00 | 49.00 | −0.57% | 120,366.073 |
| 23 sep 2026 | 49.68 | 49.69 | 49.22 | 49.28 | −0.98% | 65,983.443 |
| 22 sep 2026 | 49.77 | 49.80 | 49.71 | 49.77 | +0.03% | 52,760.54 |
| 21 sep 2026 | 49.72 | 49.79 | 49.71 | 49.76 | +0.25% | 70,022.547 |
| 18 sep 2026 | 49.63 | 49.65 | 49.59 | 49.63 | −0.32% | 35,157.641 |
| 17 sep 2026 | 49.77 | 49.82 | 49.72 | 49.79 | +0.55% | 134,535.734 |
| 16 sep 2026 | 49.65 | 49.80 | 49.52 | 49.52 | +0.01% | 15,670.844 |
| 15 sep 2026 | 49.51 | 49.55 | 49.49 | 49.52 | −0.01% | 22,190.321 |
| 14 sep 2026 | 49.50 | 49.66 | 49.50 | 49.52 | −0.09% | 27,179.727 |
| 11 sep 2026 | 49.79 | 49.79 | 49.57 | 49.57 | −0.16% | 98,072.194 |
| 10 sep 2026 | 49.73 | 49.80 | 49.63 | 49.65 | −0.76% | 14,059.027 |
| 9 sep 2026 | 50.11 | 50.13 | 50.00 | 50.03 | −0.19% | 13,059.755 |
| 8 sep 2026 | 50.29 | 50.29 | 50.07 | 50.12 | −0.07% | 11,126.35 |
| 4 sep 2026 | 50.12 | 50.24 | 50.12 | 50.16 | −0.09% | 21,702.823 |
| 3 sep 2026 | 50.29 | 50.29 | 50.18 | 50.20 | +0.17% | 15,937.86 |
| 2 sep 2026 | 50.09 | 50.14 | 50.06 | 50.12 | +0.05% | 11,107.419 |
| 1 sep 2026 | 50.25 | 50.25 | 50.07 | 50.09 | −0.79% | 11,926.468 |
| 31 ago 2026 | 50.55 | 50.55 | 50.45 | 50.49 | −0.16% | 17,963.869 |
| 28 ago 2026 | 50.71 | 50.71 | 50.55 | 50.57 | −0.34% | 7,972.248 |
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.