ARCX
Datos históricos de YieldMax Crypto Industry & Tech Portfolio Option Income ETF
YieldMax Crypto Industry & Tech Portfolio Option Income ETF · LFGY
$18.23
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:30 UTC
- Variación en el periodo
- −50.23%
- Máximo
- US$38.78
- 10 de octubre de 2025
- Mínimo
- US$17.75
- 8 de octubre de 2026
- Volumen medio diario
- 0.09 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 | 18.09 | 18.25 | 17.95 | 18.23 | +1.56% | 51,331.638 |
| 8 oct 2026 | 18.41 | 18.41 | 17.75 | 17.95 | −3.65% | 66,018.132 |
| 7 oct 2026 | 18.80 | 19.15 | 18.42 | 18.63 | −2.61% | 88,525.662 |
| 6 oct 2026 | 19.28 | 19.51 | 19.10 | 19.13 | −0.73% | 38,566.056 |
| 5 oct 2026 | 19.45 | 19.45 | 19.13 | 19.27 | +1.10% | 44,149.636 |
| 2 oct 2026 | 19.36 | 19.63 | 18.95 | 19.06 | +0.21% | 36,611.244 |
| 1 oct 2026 | 19.05 | 19.11 | 18.74 | 19.02 | +0.11% | 40,440.241 |
| 30 sep 2026 | 19.52 | 19.52 | 18.99 | 19.00 | −2.16% | 26,535.884 |
| 29 sep 2026 | 19.63 | 19.86 | 19.41 | 19.42 | −0.10% | 33,570.506 |
| 28 sep 2026 | 19.73 | 19.91 | 19.44 | 19.44 | −3.24% | 35,895.463 |
| 25 sep 2026 | 20.30 | 20.35 | 19.95 | 20.09 | −1.28% | 20,463.019 |
| 24 sep 2026 | 20.37 | 20.55 | 20.21 | 20.35 | −0.54% | 23,872.333 |
| 23 sep 2026 | 20.82 | 20.95 | 20.46 | 20.46 | −3.54% | 19,621.018 |
| 22 sep 2026 | 20.79 | 21.28 | 20.79 | 21.21 | +1.34% | 27,793.216 |
| 21 sep 2026 | 21.00 | 21.08 | 20.85 | 20.93 | +2.47% | 75,124.928 |
| 18 sep 2026 | 19.71 | 20.46 | 19.68 | 20.43 | +4.05% | 48,362.866 |
| 17 sep 2026 | 19.70 | 19.70 | 19.24 | 19.63 | +3.37% | 31,028.55 |
| 16 sep 2026 | 19.32 | 19.32 | 18.74 | 18.99 | −1.40% | 25,593.153 |
| 15 sep 2026 | 19.61 | 19.62 | 19.03 | 19.26 | −3.56% | 38,370.776 |
| 14 sep 2026 | 19.61 | 20.21 | 19.61 | 19.97 | −0.65% | 34,541.7 |
| 11 sep 2026 | 19.98 | 20.40 | 19.98 | 20.10 | +1.21% | 12,578.306 |
| 10 sep 2026 | 19.93 | 20.04 | 19.61 | 19.86 | −1.44% | 34,653.317 |
| 9 sep 2026 | 20.91 | 20.91 | 20.15 | 20.15 | −3.03% | 39,079.156 |
| 8 sep 2026 | 20.88 | 20.99 | 20.00 | 20.78 | −0.24% | 54,239.932 |
| 4 sep 2026 | 20.44 | 20.83 | 20.44 | 20.83 | 0.00% | 20,789.575 |
| 3 sep 2026 | 19.94 | 20.83 | 19.94 | 20.83 | +6.28% | 79,121.097 |
| 2 sep 2026 | 19.24 | 19.64 | 19.07 | 19.60 | +0.98% | 17,375.146 |
| 1 sep 2026 | 19.65 | 19.78 | 19.38 | 19.41 | −2.85% | 27,715.006 |
| 31 ago 2026 | 19.66 | 20.04 | 19.53 | 19.98 | +1.37% | 31,585.158 |
| 28 ago 2026 | 20.46 | 20.46 | 19.68 | 19.71 | −4.87% | 45,904.263 |
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.