ARCX
Datos históricos de Simplify Currency Strategy ETF
Simplify Currency Strategy ETF · FOXY
$27.47
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:56 UTC
- Variación en el periodo
- +1.72%
- Máximo
- US$32.20
- 7 de abril de 2026
- Mínimo
- US$26.68
- 29 de septiembre de 2026
- Volumen medio diario
- 0.06 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 | 27.31 | 27.47 | 27.30 | 27.47 | +0.59% | 30,092.727 |
| 8 oct 2026 | 27.34 | 27.38 | 27.22 | 27.31 | −0.33% | 24,338.286 |
| 7 oct 2026 | 27.41 | 27.50 | 27.40 | 27.40 | +0.48% | 26,423.005 |
| 6 oct 2026 | 27.44 | 27.44 | 27.27 | 27.27 | −1.06% | 26,898.293 |
| 5 oct 2026 | 27.56 | 27.62 | 27.56 | 27.56 | +1.52% | 30,865.763 |
| 2 oct 2026 | 27.12 | 27.17 | 27.01 | 27.15 | +0.52% | 29,491.534 |
| 1 oct 2026 | 26.77 | 27.10 | 26.77 | 27.01 | +1.09% | 246,172.304 |
| 30 sep 2026 | 26.75 | 26.85 | 26.72 | 26.72 | −0.11% | 44,475.876 |
| 29 sep 2026 | 26.75 | 26.84 | 26.68 | 26.75 | −0.19% | 52,668.003 |
| 28 sep 2026 | 26.97 | 27.08 | 26.80 | 26.80 | −0.65% | 132,940.665 |
| 25 sep 2026 | 26.91 | 27.04 | 26.86 | 26.97 | −0.43% | 38,606.554 |
| 24 sep 2026 | 27.29 | 27.29 | 27.02 | 27.09 | −0.71% | 119,718.987 |
| 23 sep 2026 | 27.53 | 27.53 | 27.26 | 27.29 | −1.07% | 42,655.366 |
| 22 sep 2026 | 27.64 | 27.70 | 27.58 | 27.58 | −0.56% | 136,230.085 |
| 21 sep 2026 | 27.76 | 27.79 | 27.70 | 27.74 | −0.23% | 71,758.843 |
| 18 sep 2026 | 27.76 | 27.87 | 27.75 | 27.80 | −0.64% | 46,507.837 |
| 17 sep 2026 | 27.96 | 28.01 | 27.90 | 27.98 | +0.68% | 41,964.569 |
| 16 sep 2026 | 27.76 | 27.79 | 27.67 | 27.79 | +0.32% | 26,741.572 |
| 15 sep 2026 | 27.80 | 27.81 | 27.68 | 27.70 | −0.04% | 33,221.217 |
| 14 sep 2026 | 27.67 | 27.77 | 27.66 | 27.71 | +0.14% | 408,263.075 |
| 11 sep 2026 | 27.76 | 27.82 | 27.67 | 27.67 | −0.01% | 38,641.47 |
| 10 sep 2026 | 27.57 | 27.71 | 27.54 | 27.67 | −0.53% | 55,141.12 |
| 9 sep 2026 | 27.74 | 27.83 | 27.73 | 27.82 | +0.36% | 43,574.432 |
| 8 sep 2026 | 27.57 | 27.73 | 27.46 | 27.72 | −0.14% | 83,847.498 |
| 4 sep 2026 | 27.68 | 27.81 | 27.68 | 27.76 | +0.11% | 88,203.765 |
| 3 sep 2026 | 27.82 | 27.82 | 27.68 | 27.73 | +0.40% | 51,081.337 |
| 2 sep 2026 | 27.69 | 27.69 | 27.53 | 27.62 | +0.27% | 68,856.771 |
| 1 sep 2026 | 27.39 | 27.63 | 27.36 | 27.55 | +1.31% | 76,879.097 |
| 31 ago 2026 | 27.14 | 27.25 | 27.14 | 27.19 | +0.26% | 39,389.528 |
| 28 ago 2026 | 27.20 | 27.20 | 27.02 | 27.12 | −0.48% | 88,217.954 |
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.