XNAS
Datos históricos de ALPS Electrification Infrastructure ETF
ALPS Electrification Infrastructure ETF · ELFY
$39.66
▼ -0.37 (-0.92%)
Última operación · 10/10/2026, 17:41:39 UTC
- Variación en el periodo
- +11.15%
- Máximo
- US$45.92
- 3 de junio de 2026
- Mínimo
- US$34.31
- 21 de noviembre de 2025
- Volumen medio diario
- 0.04 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 | 39.46 | 39.70 | 39.29 | 39.66 | +0.79% | 7,726.754 |
| 8 oct 2026 | 39.31 | 39.63 | 38.95 | 39.35 | −0.96% | 38,610.603 |
| 7 oct 2026 | 39.96 | 39.96 | 39.31 | 39.73 | −1.97% | 13,929.886 |
| 6 oct 2026 | 39.67 | 40.62 | 39.67 | 40.53 | +2.48% | 153,601.967 |
| 5 oct 2026 | 39.29 | 39.75 | 39.16 | 39.55 | +0.17% | 14,495.086 |
| 2 oct 2026 | 39.30 | 39.64 | 39.08 | 39.48 | +1.50% | 11,590.997 |
| 1 oct 2026 | 38.34 | 38.90 | 38.30 | 38.90 | +1.05% | 24,067.143 |
| 30 sep 2026 | 38.63 | 38.78 | 38.49 | 38.49 | −0.53% | 32,670.86 |
| 29 sep 2026 | 38.56 | 38.70 | 38.43 | 38.70 | +0.99% | 18,084.149 |
| 28 sep 2026 | 38.62 | 38.62 | 38.12 | 38.32 | −1.29% | 12,942.765 |
| 25 sep 2026 | 38.79 | 38.87 | 38.55 | 38.82 | +0.61% | 17,780.506 |
| 24 sep 2026 | 38.78 | 38.82 | 38.47 | 38.58 | −1.27% | 19,188.494 |
| 23 sep 2026 | 39.40 | 39.40 | 39.05 | 39.08 | −1.04% | 38,521.94 |
| 22 sep 2026 | 39.43 | 39.65 | 39.29 | 39.49 | +0.33% | 24,972.406 |
| 21 sep 2026 | 39.57 | 39.57 | 39.13 | 39.36 | +0.33% | 14,662.54 |
| 18 sep 2026 | 39.37 | 39.37 | 39.04 | 39.23 | −0.03% | 15,555.039 |
| 17 sep 2026 | 39.37 | 39.45 | 39.06 | 39.24 | +1.15% | 23,363.19 |
| 16 sep 2026 | 39.14 | 39.15 | 38.71 | 38.79 | +0.20% | 16,694.712 |
| 15 sep 2026 | 39.27 | 39.33 | 38.72 | 38.72 | −1.12% | 10,221.305 |
| 14 sep 2026 | 39.48 | 39.65 | 39.09 | 39.15 | −2.70% | 18,539.354 |
| 11 sep 2026 | 40.31 | 40.40 | 40.22 | 40.24 | +0.59% | 22,508.834 |
| 10 sep 2026 | 40.36 | 40.44 | 39.96 | 40.01 | −1.83% | 16,896.834 |
| 9 sep 2026 | 41.42 | 41.42 | 40.75 | 40.75 | −1.66% | 12,072.889 |
| 8 sep 2026 | 40.96 | 41.61 | 40.96 | 41.44 | +1.77% | 15,320.495 |
| 4 sep 2026 | 40.46 | 40.76 | 40.46 | 40.72 | +0.57% | 27,344.117 |
| 3 sep 2026 | 40.30 | 40.58 | 40.05 | 40.49 | +0.93% | 58,226.058 |
| 2 sep 2026 | 39.96 | 40.13 | 39.65 | 40.12 | +0.33% | 15,945.365 |
| 1 sep 2026 | 40.00 | 40.13 | 39.76 | 39.98 | −0.66% | 13,918.097 |
| 31 ago 2026 | 40.33 | 40.33 | 40.08 | 40.25 | −0.50% | 14,118.399 |
| 28 ago 2026 | 41.44 | 41.45 | 40.38 | 40.45 | −2.38% | 10,911.457 |
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.