ARCX
Datos históricos de NestYield Dynamic Income ETF
NestYield Dynamic Income ETF · EGGY
$34.24
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:31:10 UTC
- Variación en el periodo
- −15.92%
- Máximo
- US$45.95
- 25 de junio de 2026
- Mínimo
- US$29.15
- 30 de marzo de 2026
- Volumen medio diario
- 0.06 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 | 34.18 | 34.50 | 33.70 | 34.24 | +1.45% | 69,928.504 |
| 8 oct 2026 | 34.99 | 35.03 | 33.33 | 33.75 | −4.74% | 121,862.771 |
| 7 oct 2026 | 35.00 | 35.52 | 34.61 | 35.43 | −0.70% | 43,650.678 |
| 6 oct 2026 | 35.77 | 35.97 | 35.40 | 35.68 | −0.08% | 77,530.361 |
| 5 oct 2026 | 35.53 | 35.89 | 35.35 | 35.71 | +1.28% | 68,627.367 |
| 2 oct 2026 | 35.10 | 35.40 | 34.83 | 35.26 | −0.14% | 55,227.675 |
| 1 oct 2026 | 34.59 | 35.43 | 34.10 | 35.31 | +2.79% | 88,172.479 |
| 30 sep 2026 | 34.75 | 34.96 | 34.24 | 34.35 | −0.84% | 84,473.611 |
| 29 sep 2026 | 34.39 | 35.19 | 34.26 | 34.64 | −0.57% | 84,444.808 |
| 28 sep 2026 | 35.54 | 35.59 | 34.05 | 34.84 | −2.87% | 160,096.815 |
| 25 sep 2026 | 35.70 | 36.19 | 35.35 | 35.87 | +1.93% | 292,057.429 |
| 24 sep 2026 | 35.03 | 35.40 | 34.64 | 35.19 | −0.93% | 76,365.944 |
| 23 sep 2026 | 36.14 | 36.14 | 35.26 | 35.52 | −1.31% | 72,421.602 |
| 22 sep 2026 | 35.23 | 36.29 | 34.91 | 35.99 | +1.94% | 80,352.352 |
| 21 sep 2026 | 35.00 | 35.40 | 34.90 | 35.31 | +2.46% | 116,882.043 |
| 18 sep 2026 | 33.79 | 34.58 | 33.76 | 34.46 | +2.32% | 74,473.122 |
| 17 sep 2026 | 33.34 | 34.02 | 33.34 | 33.68 | +2.87% | 67,267.175 |
| 16 sep 2026 | 32.51 | 33.10 | 32.28 | 32.74 | +2.31% | 38,439.419 |
| 15 sep 2026 | 32.56 | 32.58 | 31.81 | 32.00 | −0.56% | 44,928.234 |
| 14 sep 2026 | 32.52 | 32.64 | 31.90 | 32.18 | −5.55% | 142,645.93 |
| 11 sep 2026 | 34.22 | 34.48 | 33.80 | 34.07 | +0.86% | 45,408.408 |
| 10 sep 2026 | 34.19 | 34.56 | 33.78 | 33.78 | −4.01% | 61,169.284 |
| 9 sep 2026 | 34.90 | 35.81 | 34.90 | 35.19 | +0.09% | 59,166.234 |
| 8 sep 2026 | 34.24 | 35.66 | 34.06 | 35.16 | +4.17% | 134,621.637 |
| 4 sep 2026 | 32.38 | 33.76 | 32.32 | 33.75 | +5.21% | 60,281.109 |
| 3 sep 2026 | 31.83 | 32.25 | 31.00 | 32.08 | +0.19% | 100,657.323 |
| 2 sep 2026 | 31.85 | 32.10 | 31.44 | 32.02 | −0.03% | 64,030.407 |
| 1 sep 2026 | 32.08 | 32.25 | 31.55 | 32.03 | −1.54% | 90,457.441 |
| 31 ago 2026 | 32.22 | 32.55 | 32.09 | 32.53 | +0.65% | 175,711.099 |
| 28 ago 2026 | 32.90 | 33.20 | 32.32 | 32.32 | −5.50% | 128,433.408 |
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.