ARCX
Datos históricos de Tema Photonics & Optical ETF
Tema Photonics & Optical ETF · LAZR
$45.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:20:00 UTC
- Variación en el periodo
- +2,043.81%
- Máximo
- US$50.82
- 17 de agosto de 2026
- Mínimo
- US$0.17
- 23 de diciembre de 2025
- Volumen medio diario
- 12.82 M
Del 13 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 | 45.61 | 46.05 | 44.56 | 45.02 | +1.17% | 87,230.223 |
| 8 oct 2026 | 45.52 | 46.04 | 44.20 | 44.50 | −6.86% | 323,728.394 |
| 7 oct 2026 | 47.65 | 48.03 | 47.08 | 47.78 | −1.75% | 283,088.58 |
| 6 oct 2026 | 48.67 | 49.08 | 48.43 | 48.63 | +0.58% | 251,655.108 |
| 5 oct 2026 | 48.23 | 48.50 | 47.60 | 48.35 | +0.14% | 280,894.525 |
| 2 oct 2026 | 47.26 | 48.45 | 47.00 | 48.28 | +5.81% | 231,102.961 |
| 1 oct 2026 | 44.41 | 45.89 | 44.25 | 45.63 | +2.63% | 102,472.383 |
| 30 sep 2026 | 45.00 | 45.28 | 44.03 | 44.46 | −0.43% | 62,182.712 |
| 29 sep 2026 | 44.06 | 45.16 | 44.04 | 44.65 | +3.28% | 185,080.676 |
| 28 sep 2026 | 43.91 | 44.05 | 42.40 | 43.23 | −3.70% | 74,552.814 |
| 25 sep 2026 | 44.48 | 45.06 | 44.01 | 44.89 | +1.81% | 82,214.105 |
| 24 sep 2026 | 43.70 | 44.43 | 43.40 | 44.09 | −0.47% | 48,504.982 |
| 23 sep 2026 | 45.34 | 45.34 | 44.27 | 44.30 | −3.17% | 42,836.704 |
| 22 sep 2026 | 45.31 | 46.09 | 45.20 | 45.75 | −0.76% | 122,240.193 |
| 21 sep 2026 | 45.37 | 46.35 | 45.20 | 46.10 | +3.81% | 193,106.861 |
| 18 sep 2026 | 44.01 | 44.53 | 43.67 | 44.41 | +2.80% | 68,970.81 |
| 17 sep 2026 | 43.63 | 43.78 | 43.04 | 43.20 | +1.65% | 106,975.45 |
| 16 sep 2026 | 42.06 | 42.84 | 41.50 | 42.50 | +4.94% | 64,877.525 |
| 15 sep 2026 | 41.00 | 41.10 | 40.47 | 40.50 | −0.32% | 75,140.598 |
| 14 sep 2026 | 41.23 | 41.82 | 40.57 | 40.63 | −7.32% | 140,683.83 |
| 11 sep 2026 | 44.36 | 44.78 | 43.79 | 43.84 | +1.36% | 116,779.68 |
| 10 sep 2026 | 43.58 | 44.30 | 43.25 | 43.25 | −3.40% | 69,405.777 |
| 9 sep 2026 | 44.75 | 45.60 | 44.69 | 44.77 | +0.02% | 81,548.997 |
| 8 sep 2026 | 43.66 | 45.15 | 43.31 | 44.76 | +5.10% | 215,444.378 |
| 4 sep 2026 | 41.59 | 42.59 | 41.50 | 42.59 | +3.65% | 70,810.353 |
| 3 sep 2026 | 41.50 | 41.50 | 40.19 | 41.09 | −1.30% | 148,289.436 |
| 2 sep 2026 | 41.52 | 41.86 | 41.23 | 41.63 | −0.05% | 70,383.885 |
| 1 sep 2026 | 42.00 | 42.24 | 41.43 | 41.65 | −2.71% | 121,298.405 |
| 31 ago 2026 | 42.78 | 43.20 | 42.55 | 42.81 | +1.73% | 75,564.868 |
| 28 ago 2026 | 44.49 | 44.49 | 42.01 | 42.08 | −6.41% | 326,316.889 |
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.