ARCX
Datos históricos de Simplify VettaFi Private Credit Strategy ETF
Simplify VettaFi Private Credit Strategy ETF · PCR
$17.84
▲ +0.04 (+0.22%)
Última operación · 10/10/2026, 18:34:56 UTC
- Variación en el periodo
- −24.38%
- Máximo
- US$24.89
- 28 de octubre de 2025
- Mínimo
- US$17.68
- 7 de octubre de 2026
- Volumen medio diario
- 0 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 | 17.98 | 17.98 | 17.84 | 17.84 | −0.34% | 315 |
| 8 oct 2026 | 17.79 | 17.90 | 17.79 | 17.90 | +0.76% | 780.955 |
| 7 oct 2026 | 17.68 | 17.77 | 17.68 | 17.77 | −0.89% | 743.048 |
| 6 oct 2026 | 17.91 | 17.92 | 17.91 | 17.92 | −0.39% | 1,204.985 |
| 5 oct 2026 | 18.07 | 18.07 | 18.00 | 18.00 | −0.74% | 567.955 |
| 2 oct 2026 | 18.13 | 18.13 | 18.13 | 18.13 | −0.02% | 33.955 |
| 1 oct 2026 | 18.03 | 18.13 | 18.03 | 18.13 | −0.22% | 202.955 |
| 30 sep 2026 | 18.20 | 18.20 | 18.17 | 18.17 | −0.51% | 282.739 |
| 29 sep 2026 | 18.27 | 18.27 | 18.27 | 18.27 | +0.88% | 25.955 |
| 28 sep 2026 | 18.11 | 18.11 | 18.11 | 18.11 | −0.53% | 18.015 |
| 25 sep 2026 | 18.07 | 18.21 | 18.07 | 18.21 | −0.29% | 1,329.955 |
| 24 sep 2026 | 18.35 | 18.35 | 18.26 | 18.26 | −0.56% | 355.955 |
| 23 sep 2026 | 18.49 | 18.49 | 18.36 | 18.36 | −1.58% | 291.955 |
| 22 sep 2026 | 18.56 | 18.65 | 18.56 | 18.65 | −0.24% | 807.008 |
| 21 sep 2026 | 18.70 | 18.70 | 18.70 | 18.70 | +0.67% | 27.955 |
| 18 sep 2026 | 18.58 | 18.58 | 18.58 | 18.58 | −1.02% | 65.955 |
| 17 sep 2026 | 18.77 | 18.77 | 18.77 | 18.77 | +1.93% | 24.955 |
| 16 sep 2026 | 18.52 | 18.52 | 18.35 | 18.41 | −0.54% | 930.989 |
| 15 sep 2026 | 18.51 | 18.51 | 18.51 | 18.51 | −0.33% | 28.955 |
| 14 sep 2026 | 18.57 | 18.57 | 18.57 | 18.57 | −0.62% | 68.955 |
| 11 sep 2026 | 18.69 | 18.69 | 18.69 | 18.69 | +0.23% | 125.314 |
| 10 sep 2026 | 18.69 | 18.69 | 18.62 | 18.65 | −1.01% | 464.635 |
| 9 sep 2026 | 18.84 | 18.84 | 18.84 | 18.84 | −0.65% | 118.635 |
| 8 sep 2026 | 18.96 | 18.96 | 18.96 | 18.96 | −0.76% | 16.635 |
| 4 sep 2026 | 19.11 | 19.11 | 19.11 | 19.11 | −0.10% | 33.635 |
| 3 sep 2026 | 19.33 | 19.33 | 19.13 | 19.13 | −0.94% | 267.635 |
| 2 sep 2026 | 19.41 | 19.41 | 19.31 | 19.31 | −0.19% | 1,903.635 |
| 1 sep 2026 | 19.55 | 19.55 | 19.35 | 19.35 | −1.57% | 2,222.635 |
| 31 ago 2026 | 19.65 | 19.65 | 19.65 | 19.65 | +0.74% | 94.415 |
| 28 ago 2026 | 19.72 | 19.73 | 19.51 | 19.51 | −0.46% | 1,663.635 |
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.