ARCX
Datos históricos de Leuthold Core Exchange Traded Fund
Leuthold Core Exchange Traded Fund · LCR
$40.49
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 19:20:09 UTC
- Variación en el periodo
- +7.19%
- Máximo
- US$42.03
- 1 de septiembre de 2026
- Mínimo
- US$36.63
- 30 de marzo de 2026
- Volumen medio diario
- 0.01 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 | 40.43 | 40.52 | 40.40 | 40.49 | +0.44% | 4,492 |
| 8 oct 2026 | 40.21 | 40.31 | 40.21 | 40.31 | +0.02% | 2,527.884 |
| 7 oct 2026 | 40.27 | 40.33 | 40.27 | 40.30 | −0.28% | 11,727.833 |
| 6 oct 2026 | 40.44 | 40.47 | 40.42 | 40.42 | +0.13% | 20,240.833 |
| 5 oct 2026 | 40.21 | 40.36 | 40.21 | 40.36 | +0.35% | 1,632.836 |
| 2 oct 2026 | 40.30 | 40.30 | 40.20 | 40.22 | +0.23% | 2,690.852 |
| 1 oct 2026 | 40.25 | 40.25 | 40.01 | 40.13 | +0.14% | 9,058.957 |
| 30 sep 2026 | 40.19 | 40.22 | 40.07 | 40.07 | −0.12% | 2,780.753 |
| 29 sep 2026 | 40.15 | 40.16 | 40.05 | 40.12 | −0.04% | 2,425.857 |
| 28 sep 2026 | 40.15 | 40.25 | 40.14 | 40.14 | −0.57% | 2,994.788 |
| 25 sep 2026 | 40.27 | 40.37 | 40.27 | 40.37 | +0.28% | 4,233.833 |
| 24 sep 2026 | 40.29 | 40.29 | 40.19 | 40.26 | −0.09% | 2,433.062 |
| 23 sep 2026 | 40.37 | 40.37 | 40.29 | 40.29 | −0.61% | 2,350.833 |
| 22 sep 2026 | 40.48 | 40.58 | 40.48 | 40.54 | +0.10% | 1,675.732 |
| 21 sep 2026 | 40.36 | 40.52 | 40.36 | 40.50 | +0.54% | 9,121.736 |
| 18 sep 2026 | 40.22 | 40.28 | 40.22 | 40.28 | −0.20% | 5,838.029 |
| 17 sep 2026 | 40.33 | 40.40 | 40.33 | 40.36 | +0.64% | 5,548.433 |
| 16 sep 2026 | 40.30 | 40.35 | 40.01 | 40.11 | −0.44% | 7,595.732 |
| 15 sep 2026 | 40.26 | 40.33 | 40.25 | 40.28 | −0.13% | 8,514.344 |
| 14 sep 2026 | 40.36 | 40.36 | 40.34 | 40.34 | −0.27% | 1,261.077 |
| 11 sep 2026 | 40.44 | 40.49 | 40.44 | 40.45 | +0.31% | 99,641.993 |
| 10 sep 2026 | 40.42 | 40.42 | 40.31 | 40.32 | −0.64% | 2,672.344 |
| 9 sep 2026 | 40.66 | 40.66 | 40.56 | 40.58 | −0.12% | 423.344 |
| 8 sep 2026 | 40.73 | 40.73 | 40.63 | 40.63 | −0.47% | 3,156.35 |
| 4 sep 2026 | 40.82 | 40.82 | 40.80 | 40.82 | −0.28% | 701.356 |
| 3 sep 2026 | 40.90 | 40.94 | 40.90 | 40.93 | +0.62% | 1,186.561 |
| 2 sep 2026 | 40.64 | 40.68 | 40.64 | 40.68 | +0.42% | 2,686.561 |
| 1 sep 2026 | 42.03 | 42.03 | 40.50 | 40.51 | −0.56% | 2,636.561 |
| 31 ago 2026 | 41.01 | 41.01 | 40.68 | 40.74 | −0.01% | 1,202.565 |
| 28 ago 2026 | 40.97 | 40.97 | 40.74 | 40.74 | −0.54% | 2,072.561 |
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.