ARCX
Datos históricos de U.S. Global Jets ETF
U.S. Global Jets ETF · JETS
$27.45
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:17 UTC
- Variación en el periodo
- +13.38%
- Máximo
- US$34.06
- 5 de agosto de 2026
- Mínimo
- US$23.53
- 30 de marzo de 2026
- Volumen medio diario
- 3.9 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 | 27.25 | 27.49 | 27.04 | 27.45 | −0.11% | 2.47 M |
| 8 oct 2026 | 27.30 | 27.55 | 27.16 | 27.48 | −0.69% | 4.47 M |
| 7 oct 2026 | 27.67 | 27.80 | 27.50 | 27.67 | −1.53% | 4.4 M |
| 6 oct 2026 | 28.18 | 28.62 | 27.94 | 28.10 | +0.75% | 3.14 M |
| 5 oct 2026 | 28.21 | 28.21 | 27.84 | 27.89 | −0.89% | 3.02 M |
| 2 oct 2026 | 28.56 | 28.65 | 27.98 | 28.14 | +0.18% | 3.58 M |
| 1 oct 2026 | 28.15 | 28.37 | 27.84 | 28.09 | −0.46% | 3.32 M |
| 30 sep 2026 | 28.63 | 28.63 | 28.07 | 28.22 | −1.19% | 4.47 M |
| 29 sep 2026 | 28.81 | 28.90 | 28.26 | 28.56 | +0.25% | 3.08 M |
| 28 sep 2026 | 28.50 | 28.86 | 28.15 | 28.49 | −1.69% | 4.64 M |
| 25 sep 2026 | 28.71 | 29.13 | 28.27 | 28.98 | +1.83% | 4.17 M |
| 24 sep 2026 | 28.11 | 28.65 | 27.81 | 28.46 | +0.74% | 3.94 M |
| 23 sep 2026 | 28.86 | 28.86 | 28.23 | 28.25 | −2.99% | 7.59 M |
| 22 sep 2026 | 29.65 | 29.78 | 28.91 | 29.12 | +0.38% | 4.46 M |
| 21 sep 2026 | 28.65 | 29.04 | 28.43 | 29.01 | +2.80% | 4.68 M |
| 18 sep 2026 | 28.15 | 28.36 | 28.08 | 28.22 | +0.18% | 4.51 M |
| 17 sep 2026 | 28.41 | 28.67 | 28.16 | 28.17 | +1.33% | 9.51 M |
| 16 sep 2026 | 28.14 | 28.51 | 27.43 | 27.80 | −0.29% | 5.46 M |
| 15 sep 2026 | 28.24 | 28.24 | 27.63 | 27.88 | −1.06% | 5.17 M |
| 14 sep 2026 | 27.73 | 28.38 | 27.64 | 28.18 | +0.04% | 4.76 M |
| 11 sep 2026 | 28.31 | 28.39 | 28.05 | 28.17 | +1.19% | 3.61 M |
| 10 sep 2026 | 27.63 | 28.17 | 27.47 | 27.84 | −0.64% | 4.89 M |
| 9 sep 2026 | 27.91 | 28.13 | 27.79 | 28.02 | −0.88% | 3.28 M |
| 8 sep 2026 | 28.51 | 28.61 | 28.20 | 28.27 | −1.84% | 3.67 M |
| 4 sep 2026 | 28.49 | 28.91 | 28.40 | 28.80 | +1.34% | 2.54 M |
| 3 sep 2026 | 28.52 | 28.62 | 28.20 | 28.42 | +0.32% | 3.2 M |
| 2 sep 2026 | 28.20 | 28.57 | 28.08 | 28.33 | +1.58% | 3.03 M |
| 1 sep 2026 | 28.13 | 28.38 | 27.81 | 27.89 | −2.14% | 4.48 M |
| 31 ago 2026 | 28.87 | 28.87 | 28.44 | 28.50 | −2.33% | 4.4 M |
| 28 ago 2026 | 29.56 | 29.62 | 29.16 | 29.18 | −0.58% | 1.76 M |
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.