ARCX
Datos históricos de First Trust New Constructs Core Earnings Leaders ETF
First Trust New Constructs Core Earnings Leaders ETF · FTCE
$27.38
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:30:53 UTC
- Variación en el periodo
- +13.85%
- Máximo
- US$28.55
- 2 de junio de 2026
- Mínimo
- US$23.03
- 30 de marzo de 2026
- Volumen medio diario
- 0.01 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 | 27.21 | 27.39 | 27.21 | 27.38 | +0.55% | 11,707.302 |
| 8 oct 2026 | 26.95 | 27.23 | 26.95 | 27.23 | +0.09% | 2,391.956 |
| 7 oct 2026 | 27.25 | 27.25 | 27.21 | 27.21 | −0.64% | 4,891.506 |
| 6 oct 2026 | 27.37 | 27.38 | 27.33 | 27.38 | +0.30% | 710.455 |
| 5 oct 2026 | 27.29 | 27.34 | 27.29 | 27.30 | +0.51% | 4,010.543 |
| 2 oct 2026 | 27.24 | 27.28 | 27.16 | 27.16 | −0.58% | 3,099.975 |
| 1 oct 2026 | 27.14 | 27.36 | 27.14 | 27.32 | +1.34% | 6,351.579 |
| 30 sep 2026 | 27.19 | 27.19 | 26.96 | 26.96 | −0.63% | 6,387.103 |
| 29 sep 2026 | 27.19 | 27.19 | 27.04 | 27.13 | −0.26% | 11,068.649 |
| 28 sep 2026 | 27.15 | 27.25 | 27.12 | 27.20 | −1.18% | 3,319.175 |
| 25 sep 2026 | 27.56 | 27.56 | 27.53 | 27.53 | +0.49% | 3,827.175 |
| 24 sep 2026 | 27.34 | 27.44 | 27.33 | 27.39 | −0.51% | 3,872.578 |
| 23 sep 2026 | 27.55 | 27.58 | 27.53 | 27.53 | −0.58% | 9,433.175 |
| 22 sep 2026 | 27.64 | 27.69 | 27.53 | 27.69 | +0.22% | 10,769.896 |
| 21 sep 2026 | 27.30 | 27.65 | 27.30 | 27.63 | +2.17% | 5,220.175 |
| 18 sep 2026 | 27.02 | 27.11 | 26.99 | 27.04 | −0.72% | 7,594.175 |
| 17 sep 2026 | 27.48 | 27.48 | 27.20 | 27.24 | +0.78% | 7,520.363 |
| 16 sep 2026 | 27.16 | 27.16 | 26.92 | 27.03 | −0.69% | 662.987 |
| 15 sep 2026 | 27.33 | 27.35 | 27.22 | 27.22 | −0.67% | 5,067.492 |
| 14 sep 2026 | 27.44 | 27.44 | 27.40 | 27.40 | +0.11% | 2,057.913 |
| 11 sep 2026 | 27.28 | 27.41 | 27.28 | 27.37 | +1.18% | 6,894.26 |
| 10 sep 2026 | 26.97 | 27.18 | 26.97 | 27.05 | −0.61% | 32,148.956 |
| 9 sep 2026 | 27.36 | 27.36 | 27.22 | 27.22 | −0.86% | 2,910.701 |
| 8 sep 2026 | 27.59 | 27.59 | 27.45 | 27.45 | −0.97% | 2,073.987 |
| 4 sep 2026 | 27.67 | 27.73 | 27.67 | 27.72 | −0.38% | 1,130.26 |
| 3 sep 2026 | 27.71 | 27.86 | 27.71 | 27.83 | +0.96% | 3,182.26 |
| 2 sep 2026 | 27.54 | 27.57 | 27.54 | 27.56 | +0.24% | 6,414.623 |
| 1 sep 2026 | 27.73 | 27.76 | 27.50 | 27.50 | −1.37% | 10,865.986 |
| 31 ago 2026 | 27.79 | 27.91 | 27.79 | 27.88 | −0.05% | 16,976.941 |
| 28 ago 2026 | 27.94 | 27.97 | 27.70 | 27.89 | −0.49% | 4,114.26 |
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.