ARCX
Datos históricos de YieldMax Semiconductor Portfolio Option Income ETF
YieldMax Semiconductor Portfolio Option Income ETF · CHPY
$67.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:26 UTC
- Variación en el periodo
- +24.53%
- Máximo
- US$89.86
- 22 de junio de 2026
- Mínimo
- US$50.85
- 21 de noviembre de 2025
- Volumen medio diario
- 0.47 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 | 69.13 | 69.13 | 67.71 | 67.92 | −0.57% | 678,104.123 |
| 8 oct 2026 | 69.40 | 69.90 | 67.43 | 68.31 | −2.53% | 1.01 M |
| 7 oct 2026 | 69.42 | 70.30 | 69.40 | 70.08 | −2.12% | 807,606.142 |
| 6 oct 2026 | 71.99 | 72.19 | 71.41 | 71.60 | −0.07% | 848,747.571 |
| 5 oct 2026 | 71.56 | 71.65 | 70.86 | 71.65 | +0.15% | 793,764.559 |
| 2 oct 2026 | 71.53 | 72.26 | 71.41 | 71.54 | +1.62% | 698,522.977 |
| 1 oct 2026 | 70.00 | 70.68 | 69.40 | 70.40 | +1.28% | 647,417.342 |
| 30 sep 2026 | 69.88 | 69.88 | 69.10 | 69.51 | −0.76% | 478,195.261 |
| 29 sep 2026 | 70.09 | 70.69 | 69.63 | 70.04 | +1.20% | 537,145.697 |
| 28 sep 2026 | 70.08 | 70.17 | 68.18 | 69.21 | −1.59% | 717,496.725 |
| 25 sep 2026 | 70.37 | 70.60 | 69.84 | 70.33 | +0.99% | 385,211.356 |
| 24 sep 2026 | 69.00 | 69.78 | 68.60 | 69.64 | −0.31% | 480,728.361 |
| 23 sep 2026 | 70.01 | 70.34 | 68.89 | 69.86 | −1.87% | 510,242.866 |
| 22 sep 2026 | 68.96 | 71.20 | 68.96 | 71.19 | +2.06% | 1.07 M |
| 21 sep 2026 | 67.84 | 69.97 | 67.58 | 69.75 | +4.62% | 821,065.356 |
| 18 sep 2026 | 65.67 | 66.67 | 65.60 | 66.67 | +1.88% | 378,035.456 |
| 17 sep 2026 | 65.03 | 65.48 | 64.83 | 65.44 | +3.09% | 533,952.354 |
| 16 sep 2026 | 63.75 | 64.26 | 62.84 | 63.48 | −0.31% | 586,339.894 |
| 15 sep 2026 | 64.46 | 64.49 | 63.54 | 63.68 | 0.00% | 951,404.179 |
| 14 sep 2026 | 63.98 | 64.59 | 63.49 | 63.68 | −5.15% | 858,378.193 |
| 11 sep 2026 | 67.18 | 67.63 | 66.66 | 67.14 | +1.42% | 390,768.069 |
| 10 sep 2026 | 66.17 | 66.87 | 66.00 | 66.20 | −2.35% | 412,209.754 |
| 9 sep 2026 | 67.29 | 68.27 | 67.11 | 67.79 | −0.40% | 525,323.855 |
| 8 sep 2026 | 68.20 | 68.64 | 67.69 | 68.06 | +1.36% | 517,211.434 |
| 4 sep 2026 | 65.66 | 67.15 | 65.60 | 67.15 | +3.01% | 357,589.157 |
| 3 sep 2026 | 64.55 | 65.23 | 63.51 | 65.19 | +0.52% | 642,514.208 |
| 2 sep 2026 | 64.59 | 65.16 | 63.85 | 64.85 | −0.54% | 524,839.217 |
| 1 sep 2026 | 65.49 | 65.59 | 64.51 | 65.20 | −1.66% | 657,040.728 |
| 31 ago 2026 | 66.06 | 66.72 | 65.93 | 66.30 | +0.52% | 490,642.146 |
| 28 ago 2026 | 67.64 | 67.84 | 65.86 | 65.96 | −3.21% | 635,764.075 |
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.