ARCX
Datos históricos de Infrastructure Capital Bond Income ETF
Infrastructure Capital Bond Income ETF · BNDS
$48.31
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:28 UTC
- Variación en el periodo
- −4.11%
- Máximo
- US$52.01
- 18 de febrero de 2026
- Mínimo
- US$48.15
- 8 de octubre de 2026
- Volumen medio diario
- 0.02 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 | 48.20 | 48.40 | 48.20 | 48.31 | +0.33% | 21,707.884 |
| 8 oct 2026 | 48.33 | 48.40 | 48.15 | 48.15 | −0.39% | 30,918.18 |
| 7 oct 2026 | 48.54 | 48.62 | 48.29 | 48.34 | −0.70% | 30,082.417 |
| 6 oct 2026 | 48.62 | 48.79 | 48.61 | 48.68 | +0.16% | 18,993.914 |
| 5 oct 2026 | 48.84 | 48.84 | 48.60 | 48.60 | −0.20% | 24,557.087 |
| 2 oct 2026 | 48.98 | 49.00 | 48.70 | 48.70 | −0.04% | 34,752.132 |
| 1 oct 2026 | 48.77 | 48.77 | 48.61 | 48.72 | −0.18% | 60,816.942 |
| 30 sep 2026 | 48.92 | 49.02 | 48.79 | 48.81 | −0.19% | 27,820.471 |
| 29 sep 2026 | 49.00 | 49.10 | 48.87 | 48.90 | −0.95% | 23,415.566 |
| 28 sep 2026 | 49.44 | 49.55 | 49.35 | 49.37 | −0.36% | 31,692.565 |
| 25 sep 2026 | 49.71 | 49.71 | 49.45 | 49.55 | −0.11% | 28,817.031 |
| 24 sep 2026 | 49.85 | 49.85 | 49.59 | 49.60 | −0.51% | 23,148.318 |
| 23 sep 2026 | 50.09 | 50.09 | 49.83 | 49.85 | −0.53% | 22,497.416 |
| 22 sep 2026 | 50.07 | 50.18 | 50.07 | 50.12 | 0.00% | 11,641.296 |
| 21 sep 2026 | 50.01 | 50.19 | 50.01 | 50.12 | +0.28% | 28,479.823 |
| 18 sep 2026 | 50.04 | 50.12 | 49.96 | 49.98 | −0.18% | 13,736.23 |
| 17 sep 2026 | 50.08 | 50.08 | 50.01 | 50.07 | +0.40% | 9,320.272 |
| 16 sep 2026 | 49.86 | 50.00 | 49.81 | 49.87 | +0.17% | 18,056.186 |
| 15 sep 2026 | 50.02 | 50.02 | 49.74 | 49.78 | −0.23% | 19,532.893 |
| 14 sep 2026 | 49.93 | 49.95 | 49.86 | 49.90 | −0.23% | 17,112.823 |
| 11 sep 2026 | 50.03 | 50.14 | 50.01 | 50.01 | +0.14% | 19,036.159 |
| 10 sep 2026 | 50.12 | 50.12 | 49.92 | 49.95 | −0.61% | 24,990.966 |
| 9 sep 2026 | 50.35 | 50.35 | 50.25 | 50.25 | −0.07% | 16,623.768 |
| 8 sep 2026 | 50.30 | 50.34 | 50.24 | 50.29 | +0.04% | 22,458.327 |
| 4 sep 2026 | 50.27 | 50.31 | 50.24 | 50.27 | +0.11% | 13,761.133 |
| 3 sep 2026 | 50.22 | 50.28 | 50.20 | 50.21 | +0.16% | 9,853.918 |
| 2 sep 2026 | 50.15 | 50.15 | 50.04 | 50.13 | +0.18% | 28,232.737 |
| 1 sep 2026 | 50.14 | 50.23 | 50.00 | 50.04 | −0.38% | 23,298.047 |
| 31 ago 2026 | 50.17 | 50.25 | 50.15 | 50.23 | +0.12% | 14,301.347 |
| 28 ago 2026 | 50.23 | 50.30 | 50.15 | 50.17 | −0.07% | 28,640.82 |
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.