ARCX
Datos históricos de BNY Mellon US Small Cap Core Equity ETF
BNY Mellon US Small Cap Core Equity ETF · BKSE
$41.90
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:31:02 UTC
- Variación en el periodo
- +14.47%
- Máximo
- US$46.02
- 6 de julio de 2026
- Mínimo
- US$35.00
- 20 de noviembre de 2025
- Volumen medio diario
- 0.01 M
Del 13 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 | 41.44 | 41.96 | 41.44 | 41.90 | +0.42% | 9,447.68 |
| 8 oct 2026 | 41.43 | 41.72 | 41.24 | 41.72 | +0.24% | 2,828.804 |
| 7 oct 2026 | 41.93 | 41.93 | 41.59 | 41.62 | −1.29% | 1,994.91 |
| 6 oct 2026 | 42.48 | 42.48 | 42.13 | 42.16 | −0.21% | 6,313.714 |
| 5 oct 2026 | 42.14 | 42.33 | 41.94 | 42.25 | +0.37% | 4,046.426 |
| 2 oct 2026 | 42.19 | 42.19 | 42.09 | 42.09 | +1.00% | 792.037 |
| 1 oct 2026 | 41.29 | 41.73 | 41.19 | 41.68 | +0.33% | 5,845.065 |
| 30 sep 2026 | 41.84 | 41.88 | 41.53 | 41.54 | −0.49% | 2,619.181 |
| 29 sep 2026 | 41.87 | 41.87 | 41.56 | 41.75 | −0.31% | 3,153.105 |
| 28 sep 2026 | 41.91 | 42.09 | 41.85 | 41.88 | −0.97% | 6,292.09 |
| 25 sep 2026 | 42.04 | 42.28 | 42.04 | 42.28 | +0.26% | 884.495 |
| 24 sep 2026 | 42.11 | 42.20 | 41.98 | 42.18 | −0.39% | 1,485.678 |
| 23 sep 2026 | 42.45 | 42.52 | 42.34 | 42.34 | −1.21% | 1,860.658 |
| 22 sep 2026 | 43.10 | 43.10 | 42.82 | 42.86 | +0.40% | 1,706.647 |
| 21 sep 2026 | 42.78 | 42.78 | 42.67 | 42.69 | +0.51% | 2,072.694 |
| 18 sep 2026 | 42.45 | 42.47 | 42.35 | 42.47 | −0.71% | 1,248.897 |
| 17 sep 2026 | 42.96 | 42.96 | 42.77 | 42.77 | +0.43% | 3,404.927 |
| 16 sep 2026 | 42.99 | 43.06 | 42.31 | 42.59 | −0.45% | 2,561.223 |
| 15 sep 2026 | 42.75 | 42.92 | 42.75 | 42.78 | −0.71% | 5,786.101 |
| 14 sep 2026 | 43.00 | 43.18 | 43.00 | 43.09 | −0.25% | 1,056.51 |
| 11 sep 2026 | 43.38 | 43.38 | 43.17 | 43.20 | +0.57% | 4,240.955 |
| 10 sep 2026 | 43.13 | 43.18 | 42.88 | 42.95 | −0.93% | 10,243.266 |
| 9 sep 2026 | 43.60 | 43.68 | 43.35 | 43.35 | −1.34% | 16,547.204 |
| 8 sep 2026 | 44.05 | 44.12 | 43.94 | 43.94 | −0.79% | 6,811.867 |
| 4 sep 2026 | 44.29 | 44.34 | 44.29 | 44.29 | +0.14% | 484.203 |
| 3 sep 2026 | 44.06 | 44.27 | 44.06 | 44.23 | +0.41% | 2,610.389 |
| 2 sep 2026 | 44.05 | 44.05 | 43.98 | 44.05 | +1.02% | 824.146 |
| 1 sep 2026 | 44.01 | 44.01 | 43.60 | 43.60 | −1.38% | 4,238.727 |
| 31 ago 2026 | 44.35 | 44.35 | 44.11 | 44.21 | −0.64% | 2,320.645 |
| 28 ago 2026 | 44.82 | 44.82 | 44.50 | 44.50 | −0.93% | 886.218 |
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.