ARCX
Datos históricos de Invesco RAFI US 1000 ETF
Invesco RAFI US 1000 ETF · PRF
$55.54
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:33:50 UTC
- Variación en el periodo
- +25.86%
- Máximo
- US$56.66
- 19 de agosto de 2026
- Mínimo
- US$44.11
- 10 de octubre de 2025
- Volumen medio diario
- 0.42 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 | 55.38 | 55.61 | 55.38 | 55.54 | +0.33% | 577,873.613 |
| 8 oct 2026 | 55.00 | 55.39 | 54.96 | 55.36 | +0.49% | 449,376.007 |
| 7 oct 2026 | 55.10 | 55.19 | 54.94 | 55.09 | −0.42% | 538,150.446 |
| 6 oct 2026 | 55.19 | 55.42 | 55.19 | 55.32 | +0.36% | 518,895.3 |
| 5 oct 2026 | 54.77 | 55.23 | 54.64 | 55.12 | +0.53% | 326,613.733 |
| 2 oct 2026 | 54.83 | 54.96 | 54.67 | 54.83 | +0.46% | 392,407.993 |
| 1 oct 2026 | 54.45 | 54.65 | 54.17 | 54.58 | +0.28% | 526,176.542 |
| 30 sep 2026 | 54.84 | 54.93 | 54.43 | 54.43 | −0.51% | 302,614.931 |
| 29 sep 2026 | 54.79 | 54.79 | 54.52 | 54.71 | −0.35% | 707,664.733 |
| 28 sep 2026 | 55.12 | 55.12 | 54.84 | 54.90 | −0.78% | 231,093.107 |
| 25 sep 2026 | 55.14 | 55.40 | 54.99 | 55.33 | +0.38% | 721,701.275 |
| 24 sep 2026 | 55.10 | 55.25 | 54.97 | 55.12 | −0.11% | 693,665.397 |
| 23 sep 2026 | 55.45 | 55.48 | 55.14 | 55.18 | −0.58% | 316,636.114 |
| 22 sep 2026 | 55.71 | 55.71 | 55.50 | 55.50 | −0.22% | 266,237.916 |
| 21 sep 2026 | 55.52 | 55.78 | 55.39 | 55.62 | +0.32% | 245,929.001 |
| 18 sep 2026 | 55.63 | 55.66 | 55.27 | 55.44 | −0.43% | 247,839.274 |
| 17 sep 2026 | 55.72 | 55.77 | 55.50 | 55.68 | +0.80% | 206,379.945 |
| 16 sep 2026 | 55.77 | 55.80 | 54.91 | 55.24 | −0.83% | 259,978.029 |
| 15 sep 2026 | 55.75 | 55.81 | 55.56 | 55.70 | −0.20% | 233,218.858 |
| 14 sep 2026 | 55.87 | 56.02 | 55.72 | 55.81 | −0.27% | 190,568.36 |
| 11 sep 2026 | 55.94 | 56.08 | 55.87 | 55.96 | +0.87% | 341,856.09 |
| 10 sep 2026 | 55.58 | 55.71 | 55.43 | 55.48 | −0.47% | 284,630.601 |
| 9 sep 2026 | 55.92 | 55.92 | 55.67 | 55.74 | −0.43% | 210,394.726 |
| 8 sep 2026 | 56.19 | 56.28 | 55.96 | 55.98 | −0.62% | 237,933.622 |
| 4 sep 2026 | 56.33 | 56.44 | 56.25 | 56.33 | −0.37% | 375,259.735 |
| 3 sep 2026 | 56.31 | 56.55 | 56.15 | 56.54 | +0.75% | 355,235.038 |
| 2 sep 2026 | 55.86 | 56.20 | 55.83 | 56.12 | +0.65% | 197,504.813 |
| 1 sep 2026 | 55.81 | 55.97 | 55.61 | 55.76 | −0.20% | 247,247.218 |
| 31 ago 2026 | 56.01 | 56.03 | 55.80 | 55.87 | −0.45% | 259,394.703 |
| 28 ago 2026 | 56.16 | 56.34 | 56.01 | 56.12 | +0.07% | 216,231.365 |
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.