ARCX
Datos históricos de Invesco CEF Income Composite ETF
Invesco CEF Income Composite ETF · PCEF
$19.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:23 UTC
- Variación en el periodo
- −1.19%
- Máximo
- US$20.60
- 14 de agosto de 2026
- Mínimo
- US$18.30
- 30 de marzo de 2026
- Volumen medio diario
- 0.14 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 | 19.36 | 19.57 | 19.36 | 19.57 | +1.45% | 123,329.136 |
| 8 oct 2026 | 19.29 | 19.35 | 19.22 | 19.29 | −0.16% | 52,044.481 |
| 7 oct 2026 | 19.38 | 19.38 | 19.30 | 19.32 | −0.62% | 133,740.902 |
| 6 oct 2026 | 19.30 | 19.46 | 19.29 | 19.44 | +0.57% | 67,659.894 |
| 5 oct 2026 | 19.45 | 19.45 | 19.27 | 19.33 | −0.67% | 156,713.658 |
| 2 oct 2026 | 19.44 | 19.57 | 19.44 | 19.46 | +0.67% | 173,186.644 |
| 1 oct 2026 | 19.37 | 19.44 | 19.25 | 19.33 | −0.10% | 738,235.899 |
| 30 sep 2026 | 19.44 | 19.51 | 19.35 | 19.35 | −0.05% | 186,877.926 |
| 29 sep 2026 | 19.32 | 19.38 | 19.25 | 19.36 | +0.21% | 237,331.034 |
| 28 sep 2026 | 19.49 | 19.49 | 19.23 | 19.32 | −1.02% | 95,061.094 |
| 25 sep 2026 | 19.47 | 19.52 | 19.38 | 19.52 | +0.46% | 83,937.878 |
| 24 sep 2026 | 19.54 | 19.54 | 19.33 | 19.43 | −0.41% | 150,895.768 |
| 23 sep 2026 | 19.74 | 19.75 | 19.51 | 19.51 | −1.22% | 301,323.009 |
| 22 sep 2026 | 19.75 | 19.80 | 19.71 | 19.75 | −0.05% | 76,482.264 |
| 21 sep 2026 | 19.82 | 19.82 | 19.71 | 19.76 | −0.15% | 76,116.933 |
| 18 sep 2026 | 19.85 | 19.85 | 19.75 | 19.79 | −0.05% | 57,900.245 |
| 17 sep 2026 | 19.83 | 19.87 | 19.74 | 19.80 | +0.76% | 43,438.241 |
| 16 sep 2026 | 19.75 | 19.77 | 19.62 | 19.65 | −0.25% | 84,837 |
| 15 sep 2026 | 19.79 | 19.80 | 19.68 | 19.70 | −0.45% | 144,442.948 |
| 14 sep 2026 | 19.89 | 19.90 | 19.75 | 19.79 | −1.00% | 113,252.295 |
| 11 sep 2026 | 20.06 | 20.06 | 19.94 | 19.99 | +0.25% | 68,805.465 |
| 10 sep 2026 | 20.16 | 20.16 | 19.94 | 19.94 | −0.99% | 61,255.306 |
| 9 sep 2026 | 20.27 | 20.27 | 20.14 | 20.14 | −0.69% | 124,799.313 |
| 8 sep 2026 | 20.24 | 20.29 | 20.23 | 20.28 | +0.15% | 70,931.524 |
| 4 sep 2026 | 20.26 | 20.31 | 20.23 | 20.25 | −0.05% | 118,680.721 |
| 3 sep 2026 | 20.34 | 20.34 | 20.23 | 20.26 | +0.14% | 161,642.585 |
| 2 sep 2026 | 20.26 | 20.33 | 20.21 | 20.23 | −0.14% | 113,824.534 |
| 1 sep 2026 | 20.31 | 20.38 | 20.22 | 20.26 | −0.34% | 272,956.451 |
| 31 ago 2026 | 20.43 | 20.43 | 20.32 | 20.33 | −0.39% | 92,027.982 |
| 28 ago 2026 | 20.41 | 20.43 | 20.32 | 20.41 | +0.20% | 70,316.777 |
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.