ARCX
Datos históricos de First Trust Emerging Markets Human Flourishing ETF
First Trust Emerging Markets Human Flourishing ETF · FTHF
$43.71
▲ +1.04 (+2.45%)
Última operación · 12/11/2026, 5:58:30 UTC
- Variación en el periodo
- +36.67%
- Máximo
- US$53.33
- 22 de junio de 2026
- Mínimo
- US$30.24
- 21 de noviembre de 2025
- Volumen medio diario
- 0.02 M
Del 13 de noviembre de 2025 al 11 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 11 nov 2026 | 43.32 | 44.13 | 43.32 | 43.71 | +2.45% | 10,835.126 |
| 10 nov 2026 | 43.03 | 43.10 | 42.56 | 42.66 | −1.95% | 4,157.171 |
| 9 nov 2026 | 43.15 | 43.66 | 43.15 | 43.51 | +4.51% | 5,156.343 |
| 6 nov 2026 | 41.74 | 42.21 | 41.54 | 41.63 | +1.16% | 20,897.427 |
| 5 nov 2026 | 42.92 | 42.92 | 41.12 | 41.16 | −4.82% | 6,934.096 |
| 4 nov 2026 | 43.34 | 43.62 | 43.15 | 43.24 | +0.74% | 3,145.61 |
| 3 nov 2026 | 43.11 | 43.15 | 42.89 | 42.92 | +0.02% | 11,857.128 |
| 2 nov 2026 | 43.89 | 43.90 | 42.91 | 42.91 | −0.04% | 19,070.385 |
| 30 oct 2026 | 43.01 | 43.14 | 42.63 | 42.93 | −4.18% | 8,966.372 |
| 29 oct 2026 | 44.71 | 44.80 | 44.45 | 44.80 | −1.33% | 4,511.023 |
| 28 oct 2026 | 44.98 | 45.41 | 44.86 | 45.41 | +1.11% | 27,513.768 |
| 27 oct 2026 | 44.27 | 44.91 | 44.27 | 44.91 | +2.35% | 8,446.608 |
| 26 oct 2026 | 43.57 | 44.06 | 42.84 | 43.88 | −2.83% | 24,985.256 |
| 23 oct 2026 | 44.76 | 45.16 | 44.39 | 45.16 | +0.71% | 7,918.559 |
| 22 oct 2026 | 45.31 | 45.31 | 44.57 | 44.84 | −3.69% | 5,122.526 |
| 21 oct 2026 | 46.45 | 46.76 | 46.09 | 46.56 | +0.98% | 11,327.276 |
| 20 oct 2026 | 45.54 | 46.25 | 45.54 | 46.11 | +0.55% | 6,831.659 |
| 19 oct 2026 | 46.18 | 46.21 | 45.86 | 45.86 | +0.79% | 9,113.828 |
| 16 oct 2026 | 45.63 | 45.74 | 45.22 | 45.50 | −1.04% | 76,815.511 |
| 15 oct 2026 | 45.31 | 46.00 | 45.14 | 45.98 | −1.31% | 35,075.284 |
| 14 oct 2026 | 47.37 | 47.37 | 46.42 | 46.59 | −2.98% | 42,756.477 |
| 13 oct 2026 | 47.80 | 48.02 | 47.71 | 48.02 | −1.35% | 8,946.732 |
| 12 oct 2026 | 49.01 | 49.01 | 48.53 | 48.67 | −0.79% | 5,091.738 |
| 9 oct 2026 | 48.95 | 49.18 | 48.89 | 49.06 | +0.51% | 4,309.217 |
| 8 oct 2026 | 49.27 | 49.28 | 48.39 | 48.81 | −1.81% | 11,924.308 |
| 7 oct 2026 | 49.54 | 49.90 | 49.54 | 49.71 | −1.85% | 3,781.973 |
| 6 oct 2026 | 51.00 | 51.26 | 50.65 | 50.65 | −0.94% | 75,377.176 |
| 5 oct 2026 | 50.81 | 52.44 | 50.81 | 51.13 | +2.88% | 7,052.685 |
| 2 oct 2026 | 49.85 | 49.85 | 49.28 | 49.70 | +1.39% | 6,895.274 |
| 1 oct 2026 | 48.84 | 49.16 | 48.37 | 49.02 | −0.04% | 19,700.175 |
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.