ARCX
Datos históricos de Amplify Cybersecurity ETF
Amplify Cybersecurity ETF · HACK
$130.76
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:08 UTC
- Variación en el periodo
- +51.75%
- Máximo
- US$130.79
- 9 de octubre de 2026
- Mínimo
- US$69.66
- 24 de febrero de 2026
- Volumen medio diario
- 0.17 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 | 127.12 | 130.79 | 126.45 | 130.76 | +4.32% | 459,852.731 |
| 8 oct 2026 | 125.63 | 127.11 | 124.27 | 125.35 | −0.37% | 342,488.178 |
| 7 oct 2026 | 127.17 | 127.38 | 125.23 | 125.81 | −1.45% | 234,310.202 |
| 6 oct 2026 | 126.99 | 128.84 | 126.68 | 127.66 | +2.14% | 541,802.777 |
| 5 oct 2026 | 123.27 | 125.23 | 123.01 | 124.98 | +1.54% | 298,335.079 |
| 2 oct 2026 | 123.19 | 124.20 | 122.83 | 123.08 | +1.08% | 429,290.505 |
| 1 oct 2026 | 121.91 | 122.41 | 120.29 | 121.77 | +0.44% | 203,628.508 |
| 30 sep 2026 | 120.15 | 122.50 | 119.91 | 121.24 | +1.19% | 323,488.425 |
| 29 sep 2026 | 119.72 | 120.19 | 118.34 | 119.81 | +0.29% | 258,853.743 |
| 28 sep 2026 | 116.96 | 119.80 | 116.10 | 119.46 | +0.94% | 257,942.811 |
| 25 sep 2026 | 122.21 | 122.42 | 117.87 | 118.35 | −3.13% | 320,711.102 |
| 24 sep 2026 | 123.51 | 123.88 | 122.17 | 122.18 | −1.52% | 255,234.684 |
| 23 sep 2026 | 122.40 | 124.42 | 121.44 | 124.07 | +1.71% | 475,665.571 |
| 22 sep 2026 | 123.43 | 123.43 | 120.51 | 121.98 | −0.81% | 385,018.858 |
| 21 sep 2026 | 119.00 | 122.98 | 118.62 | 122.98 | +3.63% | 322,382.712 |
| 18 sep 2026 | 121.03 | 121.03 | 117.34 | 118.67 | −1.50% | 329,602.891 |
| 17 sep 2026 | 118.95 | 122.57 | 117.55 | 120.48 | +0.85% | 616,927.593 |
| 16 sep 2026 | 119.38 | 121.36 | 118.43 | 119.46 | −0.94% | 296,720.855 |
| 15 sep 2026 | 117.68 | 121.18 | 117.08 | 120.59 | +1.71% | 506,814.829 |
| 14 sep 2026 | 112.30 | 119.18 | 111.82 | 118.56 | +7.88% | 965,567.689 |
| 11 sep 2026 | 111.19 | 111.81 | 109.10 | 109.90 | −0.54% | 260,734.938 |
| 10 sep 2026 | 110.07 | 112.93 | 110.02 | 110.50 | −0.41% | 118,546.956 |
| 9 sep 2026 | 110.42 | 111.65 | 110.20 | 110.96 | +0.71% | 116,737.101 |
| 8 sep 2026 | 109.97 | 110.91 | 108.50 | 110.18 | −0.51% | 239,265.935 |
| 4 sep 2026 | 111.05 | 111.96 | 110.46 | 110.75 | −0.70% | 101,001.001 |
| 3 sep 2026 | 111.02 | 111.53 | 109.16 | 111.53 | +1.97% | 262,297.166 |
| 2 sep 2026 | 111.35 | 111.45 | 107.58 | 109.38 | −2.21% | 473,271.241 |
| 1 sep 2026 | 115.65 | 116.05 | 111.37 | 111.85 | −4.38% | 349,242.305 |
| 31 ago 2026 | 115.41 | 117.53 | 115.17 | 116.97 | +1.24% | 161,590.999 |
| 28 ago 2026 | 117.62 | 118.20 | 114.42 | 115.54 | −2.56% | 368,927.817 |
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.