ARCX
Datos históricos de Drone and Modern Warfare ETF
Drone and Modern Warfare ETF · JEDI
$23.50
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:30:01 UTC
- Variación en el periodo
- −11.35%
- Máximo
- US$42.99
- 28 de mayo de 2026
- Mínimo
- US$21.91
- 21 de noviembre de 2025
- Volumen medio diario
- 0.15 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 | 24.02 | 24.02 | 23.19 | 23.50 | −1.26% | 95,643.652 |
| 8 oct 2026 | 24.20 | 24.30 | 23.59 | 23.80 | −2.70% | 150,713.398 |
| 7 oct 2026 | 24.84 | 24.84 | 24.07 | 24.46 | −2.98% | 77,108.933 |
| 6 oct 2026 | 24.95 | 25.57 | 24.95 | 25.21 | +1.65% | 88,413.078 |
| 5 oct 2026 | 25.25 | 25.25 | 24.63 | 24.80 | −1.47% | 147,014.065 |
| 2 oct 2026 | 25.22 | 25.69 | 24.82 | 25.17 | +1.57% | 86,552.429 |
| 1 oct 2026 | 25.20 | 25.35 | 24.67 | 24.78 | −1.24% | 137,602.416 |
| 30 sep 2026 | 25.38 | 25.97 | 25.03 | 25.09 | −0.44% | 74,837.147 |
| 29 sep 2026 | 26.04 | 26.32 | 25.18 | 25.20 | −1.75% | 64,888.873 |
| 28 sep 2026 | 26.09 | 26.23 | 25.63 | 25.65 | −3.32% | 121,800.598 |
| 25 sep 2026 | 26.67 | 27.00 | 26.37 | 26.53 | +0.42% | 156,785.626 |
| 24 sep 2026 | 25.78 | 26.58 | 25.43 | 26.42 | +1.69% | 66,931.417 |
| 23 sep 2026 | 26.65 | 26.87 | 25.85 | 25.98 | −2.66% | 48,767.964 |
| 22 sep 2026 | 26.59 | 26.86 | 26.05 | 26.69 | +1.14% | 56,435.122 |
| 21 sep 2026 | 26.06 | 26.57 | 25.97 | 26.39 | +3.65% | 113,182.398 |
| 18 sep 2026 | 26.37 | 26.46 | 25.41 | 25.46 | −2.71% | 151,674.019 |
| 17 sep 2026 | 25.83 | 26.46 | 25.81 | 26.17 | +3.89% | 111,487.016 |
| 16 sep 2026 | 25.55 | 25.55 | 24.67 | 25.19 | −1.29% | 92,235.889 |
| 15 sep 2026 | 25.49 | 25.90 | 25.00 | 25.52 | −0.27% | 94,157.666 |
| 14 sep 2026 | 24.98 | 25.85 | 24.88 | 25.59 | 0.00% | 57,982.604 |
| 11 sep 2026 | 25.72 | 25.96 | 25.46 | 25.59 | +0.87% | 110,176.48 |
| 10 sep 2026 | 25.25 | 26.28 | 25.25 | 25.37 | −0.51% | 66,457.15 |
| 9 sep 2026 | 26.45 | 26.67 | 25.50 | 25.50 | −4.35% | 190,892.408 |
| 8 sep 2026 | 25.90 | 26.77 | 25.80 | 26.66 | +3.74% | 143,610.815 |
| 4 sep 2026 | 26.09 | 26.25 | 25.59 | 25.70 | −0.66% | 86,527.967 |
| 3 sep 2026 | 25.91 | 26.29 | 25.52 | 25.87 | +0.86% | 194,868.81 |
| 2 sep 2026 | 25.21 | 25.70 | 25.16 | 25.65 | +1.58% | 163,991.121 |
| 1 sep 2026 | 25.70 | 25.89 | 25.13 | 25.25 | −4.03% | 231,106.705 |
| 31 ago 2026 | 26.21 | 26.57 | 26.03 | 26.31 | −0.42% | 169,894.312 |
| 28 ago 2026 | 27.30 | 27.41 | 26.14 | 26.42 | −4.34% | 202,921.824 |
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.