ARCX
Datos históricos de Direxion Daily Homebuilders & Supplies Bull 3X ETF
Direxion Daily Homebuilders & Supplies Bull 3X ETF · NAIL
$29.25
▼ -1.37 (-4.47%)
Última operación · 28/10/2026, 20:48:08 UTC
- Variación en el periodo
- −50.82%
- Máximo
- US$81.20
- 12 de febrero de 2026
- Mínimo
- US$23.31
- 14 de octubre de 2026
- Volumen medio diario
- 1.53 M
Del 29 de octubre de 2025 al 28 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 28 oct 2026 | 30.24 | 31.21 | 28.17 | 29.22 | −4.57% | 1.41 M |
| 27 oct 2026 | 30.16 | 30.78 | 28.90 | 30.62 | +1.63% | 889,488.162 |
| 26 oct 2026 | 31.11 | 31.91 | 29.86 | 30.13 | −2.40% | 834,924.153 |
| 23 oct 2026 | 30.36 | 31.20 | 29.77 | 30.87 | −2.31% | 1.42 M |
| 22 oct 2026 | 26.83 | 31.61 | 26.72 | 31.60 | +16.48% | 3.6 M |
| 21 oct 2026 | 28.12 | 28.30 | 26.57 | 27.13 | −2.59% | 789,757.737 |
| 20 oct 2026 | 26.32 | 28.23 | 26.05 | 27.85 | +8.11% | 1.68 M |
| 19 oct 2026 | 27.42 | 27.46 | 25.69 | 25.76 | −4.98% | 1.3 M |
| 16 oct 2026 | 27.59 | 29.14 | 26.58 | 27.11 | −1.17% | 3.13 M |
| 15 oct 2026 | 26.12 | 27.85 | 26.04 | 27.43 | +11.87% | 3.34 M |
| 14 oct 2026 | 24.35 | 24.68 | 23.31 | 24.52 | −4.18% | 2.88 M |
| 13 oct 2026 | 25.96 | 26.38 | 25.01 | 25.59 | +2.24% | 1.25 M |
| 12 oct 2026 | 25.51 | 25.95 | 24.95 | 25.03 | −2.91% | 1.09 M |
| 9 oct 2026 | 26.60 | 26.82 | 25.35 | 25.78 | −4.06% | 1.94 M |
| 8 oct 2026 | 25.24 | 27.07 | 24.88 | 26.87 | +4.03% | 2.96 M |
| 7 oct 2026 | 26.32 | 26.67 | 25.05 | 25.83 | −7.68% | 4.46 M |
| 6 oct 2026 | 26.61 | 28.33 | 26.61 | 27.98 | +5.07% | 2.15 M |
| 5 oct 2026 | 27.50 | 27.52 | 26.19 | 26.63 | −4.11% | 2.01 M |
| 2 oct 2026 | 30.00 | 30.25 | 27.20 | 27.77 | −2.39% | 3.41 M |
| 1 oct 2026 | 27.65 | 28.59 | 25.98 | 28.45 | +1.21% | 4.13 M |
| 30 sep 2026 | 30.01 | 30.17 | 28.11 | 28.11 | −4.49% | 1.62 M |
| 29 sep 2026 | 30.18 | 30.36 | 28.81 | 29.43 | −1.47% | 1.23 M |
| 28 sep 2026 | 29.94 | 31.16 | 29.44 | 29.87 | −2.32% | 1.51 M |
| 25 sep 2026 | 29.70 | 30.90 | 29.00 | 30.58 | +3.70% | 1.57 M |
| 24 sep 2026 | 29.76 | 30.38 | 28.83 | 29.49 | −1.63% | 1.77 M |
| 23 sep 2026 | 31.09 | 31.50 | 29.96 | 29.98 | −7.04% | 1.47 M |
| 22 sep 2026 | 31.15 | 32.56 | 30.88 | 32.25 | +8.92% | 3.44 M |
| 21 sep 2026 | 29.54 | 30.06 | 28.48 | 29.61 | +2.46% | 1.94 M |
| 18 sep 2026 | 29.30 | 29.80 | 28.51 | 28.90 | −3.89% | 1.45 M |
| 17 sep 2026 | 31.70 | 31.99 | 29.85 | 30.07 | +1.55% | 1.75 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.