ARCX
Datos históricos de State Street SPDR S&P Kensho Final Frontiers ETF
State Street SPDR S&P Kensho Final Frontiers ETF · ROKT
$103.48
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:45 UTC
- Variación en el periodo
- +33.38%
- Máximo
- US$137.63
- 28 de mayo de 2026
- Mínimo
- US$72.64
- 21 de noviembre de 2025
- Volumen medio diario
- 0.03 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 | 102.97 | 103.74 | 102.69 | 103.48 | +0.64% | 9,478.853 |
| 8 oct 2026 | 102.17 | 102.91 | 102.15 | 102.82 | −0.20% | 12,801.149 |
| 7 oct 2026 | 104.50 | 104.50 | 102.45 | 103.03 | −2.93% | 34,581.664 |
| 6 oct 2026 | 106.35 | 106.41 | 105.45 | 106.14 | +0.50% | 11,218.591 |
| 5 oct 2026 | 105.47 | 106.54 | 104.71 | 105.62 | −0.04% | 15,763.306 |
| 2 oct 2026 | 105.44 | 106.40 | 105.39 | 105.66 | +0.76% | 7,188.604 |
| 1 oct 2026 | 103.97 | 105.21 | 103.66 | 104.87 | +0.80% | 15,249.201 |
| 30 sep 2026 | 104.37 | 105.25 | 104.04 | 104.04 | −0.34% | 6,965.511 |
| 29 sep 2026 | 105.39 | 105.39 | 104.14 | 104.39 | −1.19% | 10,842.679 |
| 28 sep 2026 | 106.36 | 107.00 | 105.64 | 105.65 | −1.40% | 5,051.053 |
| 25 sep 2026 | 107.45 | 108.22 | 106.88 | 107.15 | +0.15% | 10,078.937 |
| 24 sep 2026 | 106.74 | 107.48 | 106.29 | 106.99 | +0.34% | 4,837.51 |
| 23 sep 2026 | 107.32 | 107.75 | 106.15 | 106.62 | −0.72% | 10,917.971 |
| 22 sep 2026 | 108.01 | 108.01 | 106.19 | 107.40 | −0.22% | 11,402.154 |
| 21 sep 2026 | 106.19 | 107.97 | 106.19 | 107.64 | +1.78% | 9,044.743 |
| 18 sep 2026 | 106.69 | 106.69 | 104.91 | 105.76 | −0.90% | 22,927.058 |
| 17 sep 2026 | 106.56 | 108.00 | 106.29 | 106.72 | +0.71% | 13,879.018 |
| 16 sep 2026 | 106.39 | 106.86 | 104.61 | 105.97 | +0.12% | 9,368.193 |
| 15 sep 2026 | 105.85 | 106.21 | 104.54 | 105.84 | +0.13% | 12,537.852 |
| 14 sep 2026 | 106.17 | 106.72 | 105.70 | 105.70 | −1.80% | 11,254.488 |
| 11 sep 2026 | 107.83 | 108.52 | 106.87 | 107.64 | +0.88% | 9,274.582 |
| 10 sep 2026 | 106.31 | 107.85 | 106.31 | 106.71 | −0.29% | 6,945.172 |
| 9 sep 2026 | 109.22 | 110.13 | 107.02 | 107.02 | −2.03% | 18,067.548 |
| 8 sep 2026 | 108.66 | 109.87 | 108.66 | 109.24 | +0.38% | 8,067.533 |
| 4 sep 2026 | 108.12 | 109.17 | 108.12 | 108.82 | +0.28% | 11,703.651 |
| 3 sep 2026 | 108.27 | 108.51 | 107.59 | 108.51 | +0.33% | 7,017.15 |
| 2 sep 2026 | 108.45 | 108.68 | 107.80 | 108.16 | −0.31% | 9,089.842 |
| 1 sep 2026 | 108.92 | 110.76 | 108.41 | 108.49 | −1.35% | 47,773.282 |
| 31 ago 2026 | 110.40 | 110.95 | 109.51 | 109.97 | −0.72% | 12,497.498 |
| 28 ago 2026 | 112.72 | 112.72 | 110.45 | 110.77 | −1.66% | 11,391.051 |
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.