ARCX
Datos históricos de Inspire Small/Mid Cap ETF
Inspire Small/Mid Cap ETF · ISMD
$46.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:38 UTC
- Variación en el periodo
- +25.17%
- Máximo
- US$51.58
- 7 de agosto de 2026
- Mínimo
- US$35.81
- 20 de noviembre de 2025
- Volumen medio diario
- 0.03 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 | 46.68 | 46.68 | 46.47 | 46.55 | −0.11% | 22,531.852 |
| 8 oct 2026 | 46.32 | 46.60 | 46.02 | 46.60 | +0.34% | 69,580.832 |
| 7 oct 2026 | 46.63 | 46.63 | 46.16 | 46.44 | −1.30% | 36,572.427 |
| 6 oct 2026 | 47.30 | 47.30 | 46.94 | 47.05 | −0.08% | 21,589.182 |
| 5 oct 2026 | 46.98 | 47.25 | 46.50 | 47.09 | +0.13% | 32,104.455 |
| 2 oct 2026 | 47.03 | 47.29 | 46.93 | 47.03 | +0.90% | 58,403.479 |
| 1 oct 2026 | 46.27 | 46.67 | 45.94 | 46.61 | +0.56% | 99,586.288 |
| 30 sep 2026 | 46.68 | 46.68 | 46.35 | 46.35 | −0.54% | 39,886.083 |
| 29 sep 2026 | 46.73 | 46.73 | 46.21 | 46.60 | −0.24% | 19,899.109 |
| 28 sep 2026 | 46.81 | 46.81 | 46.47 | 46.71 | −0.57% | 11,449.515 |
| 25 sep 2026 | 46.94 | 47.19 | 46.85 | 46.98 | −0.21% | 17,652.041 |
| 24 sep 2026 | 47.02 | 47.20 | 46.74 | 47.08 | −0.11% | 17,439.822 |
| 23 sep 2026 | 47.60 | 47.60 | 47.13 | 47.13 | −1.30% | 9,969.145 |
| 22 sep 2026 | 47.78 | 47.95 | 47.64 | 47.75 | +0.68% | 15,955.235 |
| 21 sep 2026 | 47.55 | 47.55 | 47.25 | 47.43 | +0.39% | 22,181.948 |
| 18 sep 2026 | 47.29 | 47.37 | 46.96 | 47.25 | −0.62% | 12,361.269 |
| 17 sep 2026 | 47.83 | 47.83 | 47.54 | 47.54 | +0.64% | 16,404.136 |
| 16 sep 2026 | 47.57 | 47.66 | 46.78 | 47.24 | −0.53% | 20,848.859 |
| 15 sep 2026 | 47.68 | 47.68 | 47.37 | 47.49 | −0.57% | 14,146.182 |
| 14 sep 2026 | 47.73 | 47.90 | 47.60 | 47.76 | −0.33% | 21,982.955 |
| 11 sep 2026 | 48.17 | 48.17 | 47.84 | 47.92 | +0.46% | 26,749.1 |
| 10 sep 2026 | 47.72 | 48.03 | 47.58 | 47.70 | −0.65% | 94,028.38 |
| 9 sep 2026 | 48.51 | 48.72 | 47.97 | 48.01 | −1.38% | 19,843.15 |
| 8 sep 2026 | 49.06 | 49.06 | 48.66 | 48.68 | −0.77% | 41,306.27 |
| 4 sep 2026 | 48.66 | 49.10 | 48.66 | 49.06 | +0.64% | 15,137.341 |
| 3 sep 2026 | 48.95 | 48.95 | 48.58 | 48.75 | +0.23% | 14,205.903 |
| 2 sep 2026 | 48.27 | 48.81 | 48.24 | 48.64 | +1.19% | 29,175.79 |
| 1 sep 2026 | 48.54 | 48.68 | 48.02 | 48.07 | −1.31% | 25,868.522 |
| 31 ago 2026 | 49.03 | 49.03 | 48.56 | 48.71 | −0.79% | 73,226.022 |
| 28 ago 2026 | 49.40 | 49.40 | 49.02 | 49.10 | −0.51% | 17,705.605 |
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.