ARCX
Datos históricos de Direxion Daily Bitcoin Bull 2X ETF
Direxion Daily Bitcoin Bull 2X ETF · BTCU
$26.24
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:02:56 UTC
- Variación en el periodo
- +7.77%
- Máximo
- US$29.58
- 21 de septiembre de 2026
- Mínimo
- US$14.11
- 30 de junio de 2026
- Volumen medio diario
- 0.03 M
Del 27 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.81 | 26.82 | 26.16 | 26.24 | +1.74% | 23,314.572 |
| 8 oct 2026 | 26.00 | 26.53 | 24.94 | 25.79 | −4.48% | 49,353.191 |
| 7 oct 2026 | 26.92 | 27.04 | 26.57 | 27.00 | −5.30% | 24,853.554 |
| 6 oct 2026 | 28.90 | 29.20 | 28.32 | 28.51 | −0.18% | 18,624.785 |
| 5 oct 2026 | 28.76 | 29.16 | 28.21 | 28.56 | +3.44% | 29,426.565 |
| 2 oct 2026 | 29.19 | 29.50 | 27.45 | 27.61 | −1.15% | 50,910.84 |
| 1 oct 2026 | 27.34 | 28.19 | 27.34 | 27.93 | +2.53% | 28,275.246 |
| 30 sep 2026 | 28.27 | 28.28 | 27.13 | 27.24 | +0.13% | 18,050.184 |
| 29 sep 2026 | 27.73 | 27.74 | 26.79 | 27.21 | +0.50% | 85,501.905 |
| 28 sep 2026 | 27.22 | 27.69 | 26.59 | 27.07 | −1.64% | 24,983.393 |
| 25 sep 2026 | 27.56 | 27.63 | 26.97 | 27.52 | −1.10% | 53,363.283 |
| 24 sep 2026 | 27.57 | 28.16 | 27.25 | 27.83 | −0.27% | 25,036.893 |
| 23 sep 2026 | 28.61 | 28.87 | 27.35 | 27.90 | −4.29% | 39,191.662 |
| 22 sep 2026 | 28.83 | 29.33 | 28.58 | 29.15 | −1.18% | 34,076.774 |
| 21 sep 2026 | 28.36 | 29.58 | 28.36 | 29.50 | +13.14% | 94,977.637 |
| 18 sep 2026 | 24.22 | 26.11 | 24.22 | 26.07 | +12.42% | 71,687.921 |
| 17 sep 2026 | 22.92 | 23.50 | 22.90 | 23.19 | +1.29% | 12,814.244 |
| 16 sep 2026 | 22.68 | 23.16 | 22.45 | 22.89 | +0.19% | 91,371.513 |
| 15 sep 2026 | 23.43 | 23.66 | 22.22 | 22.85 | −8.02% | 46,232.027 |
| 14 sep 2026 | 24.10 | 24.95 | 24.10 | 24.84 | +4.51% | 31,505.718 |
| 11 sep 2026 | 23.73 | 24.94 | 23.57 | 23.77 | +0.72% | 20,965.552 |
| 10 sep 2026 | 23.50 | 23.84 | 23.39 | 23.60 | −3.00% | 15,926.409 |
| 9 sep 2026 | 25.18 | 25.19 | 24.30 | 24.33 | −0.57% | 12,547.945 |
| 8 sep 2026 | 24.58 | 24.74 | 23.96 | 24.47 | −3.70% | 30,089.756 |
| 4 sep 2026 | 25.07 | 25.42 | 24.61 | 25.41 | −5.19% | 31,250.164 |
| 3 sep 2026 | 24.67 | 26.83 | 24.67 | 26.80 | +12.13% | 38,926.996 |
| 2 sep 2026 | 23.68 | 24.13 | 23.54 | 23.90 | +0.06% | 18,636.211 |
| 1 sep 2026 | 24.30 | 24.64 | 23.48 | 23.89 | −4.42% | 41,377.166 |
| 31 ago 2026 | 24.42 | 25.17 | 24.19 | 24.99 | +3.65% | 45,310.029 |
| 28 ago 2026 | 25.24 | 25.50 | 24.00 | 24.11 | −6.30% | 73,602.923 |
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.