ARCX
Datos históricos de Fundstrat Granny Shots US Small- & Mid-Cap ETF
Fundstrat Granny Shots US Small- & Mid-Cap ETF · GRNJ
$29.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:30 UTC
- Variación en el periodo
- +22.43%
- Máximo
- US$32.69
- 4 de junio de 2026
- Mínimo
- US$23.08
- 21 de noviembre de 2025
- Volumen medio diario
- 0.26 M
Del 18 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.71 | 29.84 | 29.45 | 29.75 | +0.85% | 76,574.286 |
| 8 oct 2026 | 29.72 | 29.88 | 29.15 | 29.50 | −1.73% | 144,748.898 |
| 7 oct 2026 | 30.14 | 30.14 | 29.75 | 30.02 | −2.25% | 57,288.916 |
| 6 oct 2026 | 30.55 | 30.83 | 30.49 | 30.71 | +1.42% | 90,764.498 |
| 5 oct 2026 | 30.44 | 30.44 | 30.01 | 30.28 | −0.13% | 288,608.343 |
| 2 oct 2026 | 30.21 | 30.50 | 30.20 | 30.32 | +1.85% | 60,409.498 |
| 1 oct 2026 | 29.48 | 29.97 | 29.29 | 29.77 | +1.12% | 133,205.596 |
| 30 sep 2026 | 29.64 | 29.64 | 29.41 | 29.44 | 0.00% | 49,769.863 |
| 29 sep 2026 | 29.47 | 29.54 | 29.24 | 29.44 | +0.79% | 48,481.912 |
| 28 sep 2026 | 29.47 | 29.57 | 28.97 | 29.21 | −2.28% | 59,465.092 |
| 25 sep 2026 | 29.85 | 30.04 | 29.66 | 29.89 | +0.67% | 72,415.799 |
| 24 sep 2026 | 29.36 | 29.79 | 29.27 | 29.69 | +0.20% | 53,489.06 |
| 23 sep 2026 | 29.81 | 29.91 | 29.59 | 29.63 | −0.84% | 70,901.652 |
| 22 sep 2026 | 29.57 | 29.96 | 29.57 | 29.88 | +1.05% | 63,862.028 |
| 21 sep 2026 | 29.41 | 29.64 | 29.23 | 29.57 | +2.11% | 112,588.932 |
| 18 sep 2026 | 28.97 | 28.97 | 28.64 | 28.96 | +0.45% | 49,681.024 |
| 17 sep 2026 | 28.93 | 29.00 | 28.73 | 28.83 | +2.02% | 134,043.112 |
| 16 sep 2026 | 28.36 | 28.57 | 27.84 | 28.26 | +0.50% | 91,795.283 |
| 15 sep 2026 | 28.47 | 28.47 | 27.99 | 28.12 | −0.74% | 86,072.593 |
| 14 sep 2026 | 28.25 | 28.61 | 28.13 | 28.33 | −2.83% | 68,903.03 |
| 11 sep 2026 | 29.10 | 29.29 | 29.06 | 29.16 | +1.51% | 60,330.871 |
| 10 sep 2026 | 28.77 | 29.14 | 28.72 | 28.72 | −1.58% | 64,528.228 |
| 9 sep 2026 | 29.60 | 29.70 | 29.18 | 29.18 | −1.59% | 49,116.039 |
| 8 sep 2026 | 29.46 | 30.00 | 29.46 | 29.65 | +1.16% | 169,272.864 |
| 4 sep 2026 | 28.95 | 29.34 | 28.95 | 29.31 | +0.90% | 150,323.024 |
| 3 sep 2026 | 28.70 | 29.10 | 28.54 | 29.05 | +1.79% | 90,155.744 |
| 2 sep 2026 | 28.32 | 28.57 | 28.23 | 28.54 | +0.39% | 98,009.476 |
| 1 sep 2026 | 28.57 | 28.81 | 28.35 | 28.43 | −1.83% | 741,967.766 |
| 31 ago 2026 | 28.98 | 29.01 | 28.74 | 28.96 | −0.34% | 90,427.933 |
| 28 ago 2026 | 29.90 | 29.90 | 29.00 | 29.06 | −3.17% | 131,868.096 |
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.