ARCX
Datos históricos de FT Energy Income Partners Enhanced Income ETF
FT Energy Income Partners Enhanced Income ETF · EIPI
$22.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:52 UTC
- Variación en el periodo
- +13.26%
- Máximo
- US$23.08
- 9 de septiembre de 2026
- Mínimo
- US$19.37
- 4 de noviembre de 2025
- Volumen medio diario
- 0.09 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 | 22.06 | 22.12 | 22.02 | 22.03 | −0.05% | 50,643.304 |
| 8 oct 2026 | 21.91 | 22.07 | 21.91 | 22.04 | +0.82% | 63,123.899 |
| 7 oct 2026 | 22.03 | 22.03 | 21.76 | 21.86 | −0.55% | 130,513.472 |
| 6 oct 2026 | 21.63 | 22.01 | 21.63 | 21.98 | +1.01% | 68,762.146 |
| 5 oct 2026 | 21.60 | 21.86 | 21.49 | 21.76 | +0.69% | 49,228.392 |
| 2 oct 2026 | 21.48 | 21.62 | 21.48 | 21.61 | +0.79% | 66,233.146 |
| 1 oct 2026 | 21.19 | 21.47 | 21.15 | 21.44 | +0.70% | 139,750.611 |
| 30 sep 2026 | 21.56 | 21.56 | 21.27 | 21.29 | −0.61% | 97,176.905 |
| 29 sep 2026 | 21.50 | 21.50 | 21.25 | 21.42 | −0.56% | 137,090.878 |
| 28 sep 2026 | 21.55 | 21.60 | 21.46 | 21.54 | −0.23% | 93,615.912 |
| 25 sep 2026 | 21.69 | 21.69 | 21.48 | 21.59 | −0.46% | 68,225.417 |
| 24 sep 2026 | 21.88 | 21.88 | 21.69 | 21.69 | −1.09% | 46,138.999 |
| 23 sep 2026 | 22.18 | 22.18 | 21.93 | 21.93 | −0.72% | 35,001.663 |
| 22 sep 2026 | 22.22 | 22.26 | 22.04 | 22.09 | −0.41% | 218,821.257 |
| 21 sep 2026 | 22.32 | 22.32 | 22.18 | 22.18 | −0.76% | 65,610.155 |
| 18 sep 2026 | 22.44 | 22.44 | 22.30 | 22.35 | −0.18% | 49,985.762 |
| 17 sep 2026 | 22.40 | 22.41 | 22.25 | 22.39 | +0.77% | 34,842.676 |
| 16 sep 2026 | 22.43 | 22.43 | 22.14 | 22.22 | −1.02% | 31,854.634 |
| 15 sep 2026 | 22.53 | 22.66 | 22.45 | 22.45 | −0.24% | 50,983.488 |
| 14 sep 2026 | 22.79 | 22.79 | 22.48 | 22.51 | −0.77% | 61,701.586 |
| 11 sep 2026 | 22.78 | 22.82 | 22.64 | 22.68 | −0.26% | 77,897.44 |
| 10 sep 2026 | 23.06 | 23.06 | 22.74 | 22.74 | −0.61% | 56,189.609 |
| 9 sep 2026 | 23.00 | 23.08 | 22.83 | 22.88 | −0.35% | 72,741.722 |
| 8 sep 2026 | 22.88 | 23.03 | 22.86 | 22.96 | +0.57% | 77,787.619 |
| 4 sep 2026 | 22.74 | 22.85 | 22.73 | 22.83 | −0.13% | 36,064.515 |
| 3 sep 2026 | 22.93 | 22.98 | 22.86 | 22.86 | −0.09% | 44,323.988 |
| 2 sep 2026 | 22.87 | 22.93 | 22.68 | 22.88 | +0.04% | 84,392.484 |
| 1 sep 2026 | 22.85 | 22.95 | 22.80 | 22.87 | +0.49% | 53,195.014 |
| 31 ago 2026 | 22.75 | 22.78 | 22.68 | 22.76 | +0.49% | 73,734.372 |
| 28 ago 2026 | 22.78 | 22.78 | 22.59 | 22.65 | −0.13% | 86,072.473 |
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.