ARCX
Datos históricos de Roundhill Generative AI & Technology ETF
Roundhill Generative AI & Technology ETF · CHAT
$92.22
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:57 UTC
- Variación en el periodo
- +48.69%
- Máximo
- US$105.20
- 22 de junio de 2026
- Mínimo
- US$55.52
- 21 de noviembre de 2025
- Volumen medio diario
- 0.48 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 | 92.79 | 93.00 | 91.53 | 92.22 | +0.90% | 171,810.929 |
| 8 oct 2026 | 93.52 | 93.95 | 90.65 | 91.40 | −3.59% | 274,001.149 |
| 7 oct 2026 | 94.24 | 94.89 | 93.39 | 94.80 | −1.23% | 227,725.185 |
| 6 oct 2026 | 96.23 | 96.88 | 95.93 | 95.98 | +0.71% | 272,683.302 |
| 5 oct 2026 | 95.48 | 95.65 | 94.95 | 95.30 | +0.07% | 289,372.993 |
| 2 oct 2026 | 95.09 | 96.08 | 94.83 | 95.23 | +1.97% | 319,765.934 |
| 1 oct 2026 | 92.86 | 93.80 | 92.00 | 93.39 | +1.53% | 238,644.209 |
| 30 sep 2026 | 92.83 | 93.13 | 91.89 | 91.98 | −0.41% | 195,579.357 |
| 29 sep 2026 | 91.99 | 93.32 | 91.73 | 92.36 | +1.36% | 188,794.252 |
| 28 sep 2026 | 91.79 | 92.34 | 89.83 | 91.12 | −2.00% | 130,146.433 |
| 25 sep 2026 | 93.06 | 93.52 | 92.25 | 92.98 | +0.78% | 162,993.477 |
| 24 sep 2026 | 91.10 | 92.79 | 91.02 | 92.26 | −0.27% | 115,875.229 |
| 23 sep 2026 | 93.55 | 93.66 | 92.00 | 92.51 | −1.91% | 235,336.611 |
| 22 sep 2026 | 92.67 | 94.43 | 92.67 | 94.31 | +0.77% | 429,862.856 |
| 21 sep 2026 | 91.23 | 93.97 | 91.20 | 93.59 | +4.20% | 555,974.048 |
| 18 sep 2026 | 89.28 | 89.95 | 88.58 | 89.82 | +1.63% | 281,701.836 |
| 17 sep 2026 | 88.25 | 88.77 | 88.01 | 88.38 | +2.59% | 165,674.818 |
| 16 sep 2026 | 86.18 | 87.39 | 85.13 | 86.15 | +1.23% | 223,844.243 |
| 15 sep 2026 | 85.60 | 86.16 | 84.90 | 85.10 | −0.05% | 216,875.895 |
| 14 sep 2026 | 84.85 | 85.98 | 84.36 | 85.14 | −4.48% | 475,632.753 |
| 11 sep 2026 | 89.06 | 89.67 | 88.74 | 89.13 | +1.32% | 226,909.536 |
| 10 sep 2026 | 88.43 | 89.25 | 87.93 | 87.97 | −3.00% | 181,089.15 |
| 9 sep 2026 | 90.65 | 91.87 | 90.52 | 90.69 | −0.20% | 370,591.534 |
| 8 sep 2026 | 90.57 | 91.76 | 90.10 | 90.87 | +1.46% | 442,606.264 |
| 4 sep 2026 | 87.78 | 89.67 | 87.67 | 89.56 | +3.13% | 244,430.33 |
| 3 sep 2026 | 85.53 | 86.99 | 84.62 | 86.84 | +1.56% | 151,916.798 |
| 2 sep 2026 | 85.19 | 85.63 | 84.58 | 85.51 | +0.25% | 147,548.558 |
| 1 sep 2026 | 85.81 | 86.24 | 84.72 | 85.30 | −2.41% | 193,357.221 |
| 31 ago 2026 | 87.39 | 87.69 | 86.84 | 87.41 | +0.43% | 144,355.934 |
| 28 ago 2026 | 88.55 | 88.91 | 86.92 | 87.04 | −2.74% | 347,976.388 |
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.