XNAS
Datos históricos de Sprott Rare Earths Ex-China ETF
Sprott Rare Earths Ex-China ETF · REXC
$14.77
▲ +0.01 (+0.08%)
Última operación · 10/10/2026, 17:55:58 UTC
- Variación en el periodo
- −29.55%
- Máximo
- US$25.39
- 7 de mayo de 2026
- Mínimo
- US$14.64
- 29 de julio de 2026
- Volumen medio diario
- 0.16 M
Del 15 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.84 | 14.84 | 14.67 | 14.74 | −0.35% | 72,558.301 |
| 8 oct 2026 | 14.96 | 15.02 | 14.72 | 14.79 | −2.44% | 86,165.783 |
| 7 oct 2026 | 15.37 | 15.37 | 15.13 | 15.16 | −2.84% | 156,216.074 |
| 6 oct 2026 | 15.45 | 15.67 | 15.45 | 15.60 | +1.45% | 245,402.534 |
| 5 oct 2026 | 15.48 | 15.48 | 15.24 | 15.38 | −0.52% | 319,648.135 |
| 2 oct 2026 | 15.62 | 15.62 | 15.35 | 15.46 | +0.47% | 112,531.064 |
| 1 oct 2026 | 15.56 | 15.57 | 15.14 | 15.39 | −2.33% | 116,923.344 |
| 30 sep 2026 | 15.85 | 16.11 | 15.74 | 15.75 | −0.73% | 86,400.214 |
| 29 sep 2026 | 16.01 | 16.17 | 15.73 | 15.87 | −0.38% | 80,715.741 |
| 28 sep 2026 | 16.26 | 16.26 | 15.87 | 15.93 | −4.21% | 200,616.723 |
| 25 sep 2026 | 16.74 | 16.74 | 16.41 | 16.63 | −0.78% | 178,611.383 |
| 24 sep 2026 | 16.82 | 17.00 | 16.63 | 16.76 | +0.30% | 485,202.944 |
| 23 sep 2026 | 17.10 | 17.10 | 16.65 | 16.71 | −2.96% | 1.11 M |
| 22 sep 2026 | 17.15 | 17.24 | 16.85 | 17.22 | +2.44% | 200,844.886 |
| 21 sep 2026 | 16.76 | 16.84 | 16.53 | 16.81 | +3.00% | 119,436.046 |
| 18 sep 2026 | 16.49 | 16.62 | 16.21 | 16.32 | +0.55% | 63,618.51 |
| 17 sep 2026 | 16.17 | 16.33 | 16.12 | 16.23 | +3.31% | 68,586.945 |
| 16 sep 2026 | 15.94 | 15.99 | 15.53 | 15.71 | −1.69% | 128,318.307 |
| 15 sep 2026 | 16.24 | 16.24 | 15.89 | 15.98 | −1.84% | 123,653.069 |
| 14 sep 2026 | 16.17 | 16.44 | 16.11 | 16.28 | −3.33% | 90,432.694 |
| 11 sep 2026 | 17.18 | 17.18 | 16.78 | 16.84 | −1.23% | 55,933.673 |
| 10 sep 2026 | 17.50 | 17.50 | 17.01 | 17.05 | −4.54% | 124,895.026 |
| 9 sep 2026 | 18.07 | 18.19 | 17.78 | 17.86 | −1.54% | 81,540.619 |
| 8 sep 2026 | 18.03 | 18.36 | 18.03 | 18.14 | +3.13% | 106,540.744 |
| 4 sep 2026 | 17.87 | 18.03 | 17.51 | 17.59 | +0.92% | 105,264.218 |
| 3 sep 2026 | 17.66 | 17.66 | 17.35 | 17.43 | −1.30% | 98,536.074 |
| 2 sep 2026 | 17.51 | 17.71 | 17.46 | 17.66 | +0.57% | 60,489.973 |
| 1 sep 2026 | 17.77 | 17.84 | 17.39 | 17.56 | −2.77% | 69,878.251 |
| 31 ago 2026 | 18.33 | 18.33 | 17.92 | 18.06 | −1.26% | 150,061.806 |
| 28 ago 2026 | 19.06 | 19.10 | 18.24 | 18.29 | −4.29% | 133,209.899 |
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.