ARCX
Datos históricos de Tema Space Innovators ETF
Tema Space Innovators ETF · NASA
$24.10
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:21 UTC
- Variación en el periodo
- −4.27%
- Máximo
- US$42.68
- 26 de mayo de 2026
- Mínimo
- US$20.46
- 29 de julio de 2026
- Volumen medio diario
- 3.73 M
Del 31 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.55 | 24.62 | 23.83 | 24.10 | −0.12% | 1.15 M |
| 8 oct 2026 | 24.71 | 24.78 | 23.92 | 24.13 | −4.25% | 2.45 M |
| 7 oct 2026 | 25.45 | 25.50 | 24.91 | 25.20 | −2.93% | 1.86 M |
| 6 oct 2026 | 25.75 | 26.50 | 25.75 | 25.96 | +2.49% | 2.39 M |
| 5 oct 2026 | 25.10 | 25.37 | 24.73 | 25.33 | +1.32% | 1.85 M |
| 2 oct 2026 | 24.28 | 25.22 | 24.24 | 25.00 | +4.73% | 3.01 M |
| 1 oct 2026 | 24.03 | 24.38 | 23.80 | 23.87 | −0.38% | 1.76 M |
| 30 sep 2026 | 24.02 | 24.59 | 23.90 | 23.96 | +0.17% | 1.78 M |
| 29 sep 2026 | 24.50 | 24.65 | 23.81 | 23.92 | −1.28% | 1.97 M |
| 28 sep 2026 | 24.32 | 24.50 | 24.08 | 24.23 | −1.26% | 1.14 M |
| 25 sep 2026 | 24.51 | 24.89 | 24.26 | 24.54 | +0.86% | 934,843.157 |
| 24 sep 2026 | 23.99 | 24.67 | 23.74 | 24.33 | +0.95% | 1.35 M |
| 23 sep 2026 | 24.85 | 24.85 | 24.04 | 24.10 | −3.33% | 1.49 M |
| 22 sep 2026 | 24.76 | 25.04 | 24.55 | 24.93 | +0.73% | 1.19 M |
| 21 sep 2026 | 24.20 | 24.94 | 24.20 | 24.75 | +3.38% | 1.51 M |
| 18 sep 2026 | 24.33 | 24.43 | 23.48 | 23.94 | −0.87% | 3.33 M |
| 17 sep 2026 | 23.75 | 24.34 | 23.75 | 24.15 | +4.09% | 2.57 M |
| 16 sep 2026 | 22.87 | 23.35 | 22.79 | 23.20 | +2.61% | 2.21 M |
| 15 sep 2026 | 22.90 | 23.09 | 22.39 | 22.61 | −1.18% | 1.09 M |
| 14 sep 2026 | 22.61 | 23.31 | 22.60 | 22.88 | −2.39% | 904,882.462 |
| 11 sep 2026 | 23.40 | 23.62 | 23.11 | 23.44 | +1.74% | 951,508.194 |
| 10 sep 2026 | 22.93 | 23.87 | 22.89 | 23.04 | −2.33% | 1.16 M |
| 9 sep 2026 | 24.29 | 24.40 | 23.54 | 23.59 | −3.00% | 1.1 M |
| 8 sep 2026 | 23.65 | 24.47 | 23.41 | 24.32 | +3.40% | 2.15 M |
| 4 sep 2026 | 23.53 | 23.72 | 23.36 | 23.52 | +1.25% | 1.2 M |
| 3 sep 2026 | 23.00 | 23.33 | 22.88 | 23.23 | +1.66% | 1.31 M |
| 2 sep 2026 | 22.70 | 22.89 | 22.53 | 22.85 | +0.75% | 1.08 M |
| 1 sep 2026 | 22.95 | 23.09 | 22.62 | 22.68 | −2.49% | 1.25 M |
| 31 ago 2026 | 23.13 | 23.32 | 23.05 | 23.26 | −0.64% | 901,570.373 |
| 28 ago 2026 | 24.00 | 24.06 | 23.23 | 23.41 | −2.78% | 781,971.257 |
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.