ARCX
Datos históricos de Invesco WilderHill Clean Energy ETF
Invesco WilderHill Clean Energy ETF · PBW
$28.33
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:27 UTC
- Variación en el periodo
- −9.46%
- Máximo
- US$47.22
- 2 de junio de 2026
- Mínimo
- US$27.39
- 21 de noviembre de 2025
- Volumen medio diario
- 0.88 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 | 28.64 | 28.68 | 28.15 | 28.33 | +0.14% | 332,457.762 |
| 8 oct 2026 | 28.73 | 28.74 | 27.84 | 28.29 | −2.18% | 628,895.071 |
| 7 oct 2026 | 29.20 | 29.20 | 28.58 | 28.92 | −2.89% | 413,715.885 |
| 6 oct 2026 | 29.55 | 29.98 | 29.55 | 29.78 | +1.57% | 271,759.395 |
| 5 oct 2026 | 29.47 | 29.47 | 28.89 | 29.32 | −0.68% | 373,611.692 |
| 2 oct 2026 | 29.60 | 29.84 | 29.35 | 29.52 | +1.83% | 669,966.495 |
| 1 oct 2026 | 29.02 | 29.38 | 28.47 | 28.99 | −0.28% | 544,969.329 |
| 30 sep 2026 | 29.28 | 29.61 | 29.07 | 29.07 | −0.17% | 463,265.024 |
| 29 sep 2026 | 29.30 | 29.34 | 28.88 | 29.12 | +0.52% | 381,795.912 |
| 28 sep 2026 | 29.71 | 29.71 | 28.94 | 28.97 | −3.50% | 313,954.101 |
| 25 sep 2026 | 30.07 | 30.38 | 29.82 | 30.02 | +0.30% | 268,073.393 |
| 24 sep 2026 | 30.07 | 30.07 | 29.50 | 29.93 | −1.77% | 380,526.899 |
| 23 sep 2026 | 31.18 | 31.18 | 30.42 | 30.47 | −2.62% | 172,923.374 |
| 22 sep 2026 | 31.09 | 31.33 | 30.96 | 31.29 | +1.07% | 264,539.456 |
| 21 sep 2026 | 30.87 | 31.07 | 30.52 | 30.96 | +1.08% | 215,081.013 |
| 18 sep 2026 | 30.93 | 31.03 | 30.20 | 30.63 | −0.42% | 80,246.783 |
| 17 sep 2026 | 30.61 | 31.11 | 30.54 | 30.76 | +2.84% | 370,441.632 |
| 16 sep 2026 | 30.47 | 30.47 | 29.45 | 29.91 | −0.83% | 241,304.598 |
| 15 sep 2026 | 30.40 | 30.57 | 29.97 | 30.16 | −0.79% | 221,599.702 |
| 14 sep 2026 | 30.26 | 30.75 | 30.20 | 30.40 | −2.25% | 380,697.078 |
| 11 sep 2026 | 31.18 | 31.40 | 30.97 | 31.10 | +0.81% | 204,511.014 |
| 10 sep 2026 | 31.01 | 31.42 | 30.73 | 30.85 | −1.91% | 202,282.307 |
| 9 sep 2026 | 32.28 | 32.65 | 31.45 | 31.45 | −2.87% | 386,802.002 |
| 8 sep 2026 | 32.06 | 32.87 | 32.05 | 32.38 | +1.86% | 552,666.669 |
| 4 sep 2026 | 31.52 | 31.84 | 31.48 | 31.79 | +0.79% | 155,975.26 |
| 3 sep 2026 | 31.54 | 31.76 | 31.21 | 31.54 | +0.35% | 384,924.524 |
| 2 sep 2026 | 31.09 | 31.45 | 30.96 | 31.43 | +0.93% | 669,434.276 |
| 1 sep 2026 | 31.14 | 31.30 | 30.76 | 31.14 | −1.49% | 508,924.78 |
| 31 ago 2026 | 31.78 | 31.90 | 31.44 | 31.61 | −0.63% | 797,193.739 |
| 28 ago 2026 | 32.87 | 32.95 | 31.75 | 31.81 | −3.20% | 317,728.772 |
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.