ARCX
Datos históricos de Dan Ives Wedbush AI Revolution ETF
Dan Ives Wedbush AI Revolution ETF · IVES
$35.50
▼ -0.83 (-2.28%)
Última operación · 12/11/2026, 12:17:56 UTC
- Variación en el periodo
- +13.18%
- Máximo
- US$42.75
- 6 de octubre de 2026
- Mínimo
- US$26.92
- 30 de marzo de 2026
- Volumen medio diario
- 0.61 M
Del 13 de noviembre de 2025 al 11 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 11 nov 2026 | 36.31 | 36.79 | 35.99 | 36.33 | +3.18% | 480,907.129 |
| 10 nov 2026 | 34.95 | 35.67 | 34.58 | 35.21 | −0.73% | 751,362.29 |
| 9 nov 2026 | 34.48 | 35.72 | 34.48 | 35.47 | +4.08% | 1.41 M |
| 6 nov 2026 | 34.34 | 34.68 | 33.80 | 34.08 | +2.37% | 1.05 M |
| 5 nov 2026 | 35.44 | 35.47 | 33.02 | 33.29 | −8.34% | 2.05 M |
| 4 nov 2026 | 36.40 | 37.19 | 36.12 | 36.32 | −1.33% | 739,041.26 |
| 3 nov 2026 | 36.34 | 36.96 | 36.32 | 36.81 | +1.60% | 435,236.068 |
| 2 nov 2026 | 37.46 | 37.62 | 36.16 | 36.23 | −2.50% | 2.63 M |
| 30 oct 2026 | 37.62 | 37.78 | 36.65 | 37.16 | −4.74% | 855,472.763 |
| 29 oct 2026 | 39.00 | 39.30 | 38.70 | 39.01 | −3.08% | 686,171.007 |
| 28 oct 2026 | 40.09 | 40.26 | 39.83 | 40.25 | +0.98% | 328,781.504 |
| 27 oct 2026 | 39.34 | 40.02 | 39.34 | 39.86 | +1.50% | 295,025.088 |
| 26 oct 2026 | 38.83 | 39.52 | 38.68 | 39.27 | +1.55% | 281,820.389 |
| 23 oct 2026 | 38.19 | 38.81 | 38.08 | 38.67 | +0.97% | 338,378.54 |
| 22 oct 2026 | 38.95 | 39.16 | 38.08 | 38.30 | −3.79% | 407,862.809 |
| 21 oct 2026 | 39.38 | 39.91 | 39.34 | 39.81 | +2.58% | 608,310.837 |
| 20 oct 2026 | 38.41 | 39.12 | 38.16 | 38.81 | −0.13% | 366,865.716 |
| 19 oct 2026 | 38.84 | 39.23 | 38.63 | 38.86 | +1.97% | 311,278.413 |
| 16 oct 2026 | 39.69 | 39.69 | 37.92 | 38.11 | −4.44% | 1.07 M |
| 15 oct 2026 | 38.76 | 39.89 | 38.48 | 39.88 | +0.48% | 593,403.599 |
| 14 oct 2026 | 40.70 | 40.78 | 39.57 | 39.69 | −4.01% | 781,756.208 |
| 13 oct 2026 | 40.88 | 41.52 | 40.88 | 41.35 | −0.10% | 573,990.998 |
| 12 oct 2026 | 42.00 | 42.00 | 41.28 | 41.39 | −1.33% | 351,887.596 |
| 9 oct 2026 | 41.72 | 41.97 | 41.49 | 41.95 | +1.57% | 278,686.797 |
| 8 oct 2026 | 41.77 | 41.99 | 41.00 | 41.30 | −1.67% | 904,967.055 |
| 7 oct 2026 | 42.10 | 42.10 | 41.76 | 42.00 | −0.92% | 371,670.348 |
| 6 oct 2026 | 42.46 | 42.75 | 42.39 | 42.39 | +0.88% | 972,336.975 |
| 5 oct 2026 | 41.89 | 42.13 | 41.84 | 42.02 | +0.43% | 264,417.271 |
| 2 oct 2026 | 42.05 | 42.20 | 41.75 | 41.84 | +1.01% | 313,467.218 |
| 1 oct 2026 | 41.41 | 41.54 | 40.91 | 41.42 | +0.90% | 634,349.699 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.