ARCX
Datos históricos de AdvisorShares Active Bear ETF
AdvisorShares Active Bear ETF · HDGE
$15.32
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:46 UTC
- Variación en el periodo
- −10.51%
- Máximo
- US$18.45
- 27 de marzo de 2026
- Mínimo
- US$13.77
- 28 de agosto de 2026
- 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 | 15.21 | 15.35 | 15.21 | 15.32 | +0.46% | 54,237.604 |
| 8 oct 2026 | 15.52 | 15.52 | 15.25 | 15.25 | −1.04% | 24,632.138 |
| 7 oct 2026 | 15.34 | 15.57 | 15.34 | 15.41 | +0.98% | 18,594.137 |
| 6 oct 2026 | 15.25 | 15.32 | 15.19 | 15.26 | −0.39% | 302,380.076 |
| 5 oct 2026 | 15.45 | 15.45 | 15.30 | 15.32 | −1.67% | 91,514.33 |
| 2 oct 2026 | 15.45 | 15.60 | 15.39 | 15.58 | +0.26% | 121,507.194 |
| 1 oct 2026 | 15.58 | 15.74 | 15.49 | 15.54 | −1.08% | 16,249.743 |
| 30 sep 2026 | 15.68 | 15.71 | 15.60 | 15.71 | +0.64% | 155,716.502 |
| 29 sep 2026 | 15.59 | 15.70 | 15.54 | 15.61 | +0.45% | 38,219.132 |
| 28 sep 2026 | 15.30 | 15.55 | 15.30 | 15.54 | +1.50% | 265,153.057 |
| 25 sep 2026 | 15.41 | 15.41 | 15.28 | 15.31 | −0.33% | 23,402.276 |
| 24 sep 2026 | 15.25 | 15.43 | 15.20 | 15.36 | +0.92% | 104,270.785 |
| 23 sep 2026 | 15.06 | 15.22 | 15.06 | 15.22 | +1.81% | 74,735.752 |
| 22 sep 2026 | 14.80 | 14.95 | 14.80 | 14.95 | +0.34% | 71,210.097 |
| 21 sep 2026 | 14.87 | 14.98 | 14.85 | 14.90 | −0.47% | 267,813.529 |
| 18 sep 2026 | 14.92 | 15.02 | 14.92 | 14.97 | +0.81% | 204,782.485 |
| 17 sep 2026 | 14.75 | 14.86 | 14.75 | 14.85 | −0.03% | 79,810.879 |
| 16 sep 2026 | 14.70 | 14.91 | 14.67 | 14.86 | +1.12% | 62,420.787 |
| 15 sep 2026 | 14.47 | 14.72 | 14.47 | 14.69 | +1.66% | 137,844.195 |
| 14 sep 2026 | 14.50 | 14.50 | 14.38 | 14.45 | −0.62% | 79,091.827 |
| 11 sep 2026 | 14.50 | 14.60 | 14.50 | 14.54 | −1.02% | 134,462.063 |
| 10 sep 2026 | 14.61 | 14.69 | 14.56 | 14.69 | +1.20% | 143,733.708 |
| 9 sep 2026 | 14.35 | 14.55 | 14.35 | 14.52 | +1.44% | 269,989.61 |
| 8 sep 2026 | 14.05 | 14.31 | 14.05 | 14.31 | +1.79% | 22,998.249 |
| 4 sep 2026 | 14.08 | 14.18 | 14.02 | 14.06 | +0.06% | 14,920.893 |
| 3 sep 2026 | 14.00 | 14.09 | 13.97 | 14.05 | −0.57% | 21,030.589 |
| 2 sep 2026 | 14.28 | 14.30 | 14.05 | 14.13 | −1.19% | 222,170.383 |
| 1 sep 2026 | 14.18 | 14.30 | 14.08 | 14.30 | +1.90% | 57,325.066 |
| 31 ago 2026 | 14.05 | 14.11 | 13.91 | 14.03 | +0.53% | 18,110.26 |
| 28 ago 2026 | 13.77 | 13.99 | 13.77 | 13.96 | −0.29% | 55,895.4 |
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.