ARCX
Datos históricos de Invesco Aerospace & Defense ETF
Invesco Aerospace & Defense ETF · PPA
$155.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:08 UTC
- Variación en el periodo
- +1.43%
- Máximo
- US$186.30
- 2 de marzo de 2026
- Mínimo
- US$144.29
- 21 de noviembre de 2025
- Volumen medio diario
- 0.24 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 | 153.77 | 155.14 | 152.99 | 155.02 | +1.06% | 186,207.107 |
| 8 oct 2026 | 152.14 | 153.53 | 151.19 | 153.39 | +0.35% | 360,898.71 |
| 7 oct 2026 | 155.10 | 155.10 | 152.29 | 152.85 | −2.14% | 417,366.163 |
| 6 oct 2026 | 156.05 | 156.87 | 154.96 | 156.20 | +0.48% | 243,743.122 |
| 5 oct 2026 | 155.85 | 156.38 | 154.68 | 155.46 | −0.15% | 215,852.585 |
| 2 oct 2026 | 156.65 | 156.76 | 154.89 | 155.69 | +0.08% | 264,314.317 |
| 1 oct 2026 | 154.76 | 156.08 | 154.20 | 155.57 | +0.61% | 251,202.926 |
| 30 sep 2026 | 156.23 | 156.34 | 154.43 | 154.62 | −0.85% | 228,026.844 |
| 29 sep 2026 | 156.38 | 157.49 | 155.32 | 155.94 | −0.19% | 1.14 M |
| 28 sep 2026 | 157.86 | 157.93 | 156.04 | 156.24 | −1.93% | 699,283.492 |
| 25 sep 2026 | 159.57 | 160.42 | 158.67 | 159.32 | +0.14% | 231,449.714 |
| 24 sep 2026 | 158.74 | 160.57 | 158.25 | 159.09 | −0.26% | 216,564.131 |
| 23 sep 2026 | 159.58 | 161.36 | 159.47 | 159.50 | −0.07% | 245,129.374 |
| 22 sep 2026 | 162.13 | 162.13 | 157.94 | 159.61 | −0.97% | 295,110.188 |
| 21 sep 2026 | 160.23 | 161.68 | 159.57 | 161.17 | +0.87% | 209,615.266 |
| 18 sep 2026 | 160.00 | 160.00 | 158.55 | 159.78 | −0.16% | 197,039.886 |
| 17 sep 2026 | 162.15 | 162.15 | 159.19 | 160.04 | −0.08% | 223,751.443 |
| 16 sep 2026 | 160.16 | 161.78 | 158.87 | 160.17 | +0.44% | 264,503.391 |
| 15 sep 2026 | 161.16 | 161.19 | 158.46 | 159.47 | −0.73% | 231,767.238 |
| 14 sep 2026 | 159.91 | 161.29 | 159.45 | 160.65 | −0.72% | 171,148.04 |
| 11 sep 2026 | 162.40 | 162.61 | 160.95 | 161.81 | +0.70% | 152,761.497 |
| 10 sep 2026 | 160.55 | 162.54 | 160.30 | 160.68 | −0.38% | 194,579.703 |
| 9 sep 2026 | 163.80 | 164.09 | 161.25 | 161.30 | −1.62% | 242,269.328 |
| 8 sep 2026 | 164.85 | 165.88 | 163.89 | 163.95 | −0.74% | 241,847.022 |
| 4 sep 2026 | 165.18 | 165.99 | 164.58 | 165.18 | −0.24% | 175,826.11 |
| 3 sep 2026 | 164.67 | 165.57 | 163.12 | 165.57 | +1.22% | 216,185.302 |
| 2 sep 2026 | 165.66 | 165.66 | 163.15 | 163.57 | −0.94% | 232,236.179 |
| 1 sep 2026 | 166.42 | 168.44 | 164.81 | 165.12 | −1.36% | 263,057.752 |
| 31 ago 2026 | 168.79 | 169.10 | 166.95 | 167.39 | −1.54% | 276,774.76 |
| 28 ago 2026 | 172.00 | 172.00 | 169.46 | 170.01 | −0.98% | 152,782.582 |
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.