ARCX
Datos históricos de John Hancock Hedged Equity ETF
John Hancock Hedged Equity ETF · JHDG
$28.67
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:03:08 UTC
- Variación en el periodo
- +11.9%
- Máximo
- US$28.81
- 13 de agosto de 2026
- Mínimo
- US$25.62
- 8 de abril de 2026
- Volumen medio diario
- 0.03 M
Del 8 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.61 | 28.71 | 28.61 | 28.67 | +1.08% | 1,533.034 |
| 8 oct 2026 | 28.43 | 28.48 | 28.34 | 28.36 | −0.71% | 15,686.35 |
| 7 oct 2026 | 28.53 | 28.57 | 28.50 | 28.56 | −0.18% | 1,348.35 |
| 6 oct 2026 | 28.61 | 28.65 | 28.58 | 28.62 | +0.76% | 101,851.35 |
| 5 oct 2026 | 28.45 | 28.45 | 28.40 | 28.40 | +0.13% | 58,585.35 |
| 2 oct 2026 | 28.34 | 28.37 | 28.28 | 28.36 | +0.98% | 5,369.35 |
| 1 oct 2026 | 27.97 | 28.15 | 27.97 | 28.09 | +0.27% | 2,730.35 |
| 30 sep 2026 | 28.21 | 28.22 | 28.01 | 28.01 | −0.17% | 11,796.35 |
| 29 sep 2026 | 28.06 | 28.06 | 28.06 | 28.06 | −0.13% | 93.35 |
| 28 sep 2026 | 28.12 | 28.12 | 28.09 | 28.09 | −0.66% | 160,899.35 |
| 25 sep 2026 | 28.07 | 28.28 | 28.07 | 28.28 | +0.93% | 58,320.35 |
| 24 sep 2026 | 28.05 | 28.05 | 28.02 | 28.02 | +0.03% | 111.35 |
| 23 sep 2026 | 28.05 | 28.08 | 28.01 | 28.01 | −0.64% | 687.35 |
| 22 sep 2026 | 28.23 | 28.23 | 28.19 | 28.19 | −0.03% | 3,198.35 |
| 21 sep 2026 | 28.20 | 28.20 | 28.20 | 28.20 | +1.00% | 59.35 |
| 18 sep 2026 | 27.94 | 28.01 | 27.86 | 27.92 | +0.24% | 14,954.35 |
| 17 sep 2026 | 27.84 | 27.87 | 27.79 | 27.85 | +0.93% | 1,324.35 |
| 16 sep 2026 | 27.81 | 27.81 | 27.59 | 27.60 | −0.58% | 163,480.35 |
| 15 sep 2026 | 27.84 | 27.84 | 27.72 | 27.76 | +0.01% | 5,034.35 |
| 14 sep 2026 | 27.75 | 27.75 | 27.75 | 27.75 | −0.64% | 65.35 |
| 11 sep 2026 | 28.01 | 28.01 | 27.91 | 27.93 | +0.72% | 6,379.35 |
| 10 sep 2026 | 27.76 | 27.76 | 27.73 | 27.73 | −0.61% | 1,118.35 |
| 9 sep 2026 | 27.90 | 27.90 | 27.90 | 27.90 | −0.44% | 610.35 |
| 8 sep 2026 | 28.10 | 28.10 | 28.03 | 28.03 | +0.06% | 204.35 |
| 4 sep 2026 | 27.94 | 28.01 | 27.94 | 28.01 | +0.07% | 913.35 |
| 3 sep 2026 | 27.99 | 27.99 | 27.99 | 27.99 | +0.25% | 92.986 |
| 2 sep 2026 | 27.83 | 27.94 | 27.82 | 27.92 | +0.38% | 26,985.35 |
| 1 sep 2026 | 28.02 | 28.02 | 27.82 | 27.82 | −0.86% | 18,078.529 |
| 31 ago 2026 | 28.06 | 28.06 | 28.06 | 28.06 | −0.37% | 13.35 |
| 28 ago 2026 | 28.23 | 28.25 | 28.16 | 28.16 | −0.12% | 773.35 |
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.