ARCX
Datos históricos de Goldman Sachs ActiveBeta Emerging Markets Equity ETF
Goldman Sachs ActiveBeta Emerging Markets Equity ETF · GEM
$50.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:03 UTC
- Variación en el periodo
- +28.21%
- Máximo
- US$54.29
- 22 de junio de 2026
- Mínimo
- US$39.64
- 10 de octubre de 2025
- Volumen medio diario
- 0.12 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 | 50.99 | 50.99 | 50.74 | 50.92 | +1.09% | 156,043.185 |
| 8 oct 2026 | 50.68 | 50.83 | 50.15 | 50.37 | −1.95% | 386,684.988 |
| 7 oct 2026 | 51.19 | 51.46 | 50.97 | 51.37 | −1.31% | 148,330.569 |
| 6 oct 2026 | 52.42 | 52.42 | 52.00 | 52.05 | −0.48% | 92,851.642 |
| 5 oct 2026 | 52.14 | 52.45 | 52.14 | 52.30 | +1.40% | 172,680.795 |
| 2 oct 2026 | 51.54 | 51.72 | 51.30 | 51.58 | +1.28% | 168,002.291 |
| 1 oct 2026 | 50.95 | 51.05 | 50.48 | 50.93 | −0.33% | 347,076.473 |
| 30 sep 2026 | 51.31 | 51.31 | 50.91 | 51.10 | −0.82% | 130,182.515 |
| 29 sep 2026 | 51.36 | 51.57 | 51.19 | 51.52 | +0.14% | 186,378.296 |
| 28 sep 2026 | 51.29 | 51.51 | 50.88 | 51.45 | −1.02% | 67,985.382 |
| 25 sep 2026 | 51.86 | 52.11 | 51.66 | 51.98 | +1.09% | 58,094.341 |
| 24 sep 2026 | 51.66 | 51.77 | 51.21 | 51.42 | −0.70% | 99,538.08 |
| 23 sep 2026 | 52.28 | 52.34 | 51.72 | 51.78 | −1.93% | 115,185.594 |
| 22 sep 2026 | 52.39 | 52.92 | 52.39 | 52.80 | +0.21% | 144,575.666 |
| 21 sep 2026 | 52.22 | 52.72 | 52.04 | 52.69 | +2.97% | 97,577.391 |
| 18 sep 2026 | 51.02 | 51.27 | 50.90 | 51.17 | −0.10% | 107,845.421 |
| 17 sep 2026 | 51.04 | 51.30 | 51.01 | 51.22 | +1.97% | 223,569.644 |
| 16 sep 2026 | 50.70 | 50.86 | 49.93 | 50.23 | 0.00% | 87,815.528 |
| 15 sep 2026 | 50.50 | 50.50 | 50.16 | 50.23 | −0.38% | 105,764.321 |
| 14 sep 2026 | 50.41 | 50.77 | 50.21 | 50.42 | −2.72% | 85,887.11 |
| 11 sep 2026 | 51.88 | 51.91 | 51.64 | 51.83 | +1.27% | 69,897.723 |
| 10 sep 2026 | 51.27 | 51.47 | 51.06 | 51.18 | −2.10% | 131,913.731 |
| 9 sep 2026 | 52.35 | 52.57 | 52.02 | 52.28 | −0.48% | 79,374.311 |
| 8 sep 2026 | 52.60 | 52.78 | 52.41 | 52.53 | +0.19% | 67,882.187 |
| 4 sep 2026 | 51.77 | 52.43 | 51.77 | 52.43 | +1.67% | 74,993.887 |
| 3 sep 2026 | 51.31 | 51.63 | 51.01 | 51.57 | +0.57% | 99,735.119 |
| 2 sep 2026 | 51.04 | 51.35 | 51.03 | 51.28 | +0.45% | 92,834.299 |
| 1 sep 2026 | 51.18 | 51.51 | 50.91 | 51.05 | −0.33% | 98,740.501 |
| 31 ago 2026 | 51.39 | 51.45 | 51.07 | 51.22 | −0.21% | 118,947.94 |
| 28 ago 2026 | 51.68 | 51.77 | 51.16 | 51.33 | −0.39% | 142,592.427 |
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.