USD
Datos históricos de Regents Park Hedged Market Strategy ETF
Regents Park Hedged Market Strategy ETF · RPHS
$8.80
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:33:24 UTC
- Variación en el periodo
- −20.19%
- Máximo
- US$11.49
- 28 de octubre de 2025
- Mínimo
- US$8.00
- 10 de julio de 2026
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 10 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 10 jul 2026 | 8.55 | 8.82 | 8.00 | 8.80 | −0.28% | 6,630.04 |
| 9 jul 2026 | 8.68 | 8.82 | 8.68 | 8.82 | 0.00% | 1,400.462 |
| 8 jul 2026 | 8.96 | 8.96 | 8.78 | 8.82 | 0.00% | 1,279.412 |
| 7 jul 2026 | 8.87 | 8.97 | 8.82 | 8.82 | +0.06% | 17,068.912 |
| 6 jul 2026 | 8.95 | 8.96 | 8.73 | 8.82 | +0.17% | 15,190.707 |
| 2 jul 2026 | 8.94 | 8.94 | 8.74 | 8.80 | −18.03% | 5,874.907 |
| 1 jul 2026 | 10.73 | 10.75 | 10.72 | 10.74 | −0.17% | 2,783.336 |
| 30 jun 2026 | 10.68 | 10.75 | 10.68 | 10.75 | +1.01% | 1,759.981 |
| 29 jun 2026 | 10.61 | 10.66 | 10.61 | 10.65 | +0.56% | 1,332.255 |
| 26 jun 2026 | 10.56 | 10.61 | 10.55 | 10.59 | −0.04% | 21,633.104 |
| 25 jun 2026 | 10.62 | 10.64 | 10.58 | 10.59 | +0.45% | 5,779.934 |
| 24 jun 2026 | 10.60 | 10.65 | 10.39 | 10.54 | −0.40% | 272,264.712 |
| 23 jun 2026 | 9.72 | 10.66 | 9.72 | 10.59 | −0.87% | 4.02 M |
| 22 jun 2026 | 10.63 | 10.76 | 10.61 | 10.68 | −0.34% | 11,549.666 |
| 18 jun 2026 | 10.74 | 10.79 | 10.62 | 10.72 | +0.89% | 6,819.934 |
| 17 jun 2026 | 10.73 | 10.80 | 10.54 | 10.62 | −1.45% | 9,420.171 |
| 16 jun 2026 | 10.78 | 10.85 | 10.77 | 10.78 | −0.35% | 9,280.468 |
| 15 jun 2026 | 10.80 | 10.86 | 10.75 | 10.82 | +1.50% | 1,889.168 |
| 12 jun 2026 | 10.67 | 10.67 | 10.62 | 10.65 | +0.19% | 6,940.979 |
| 11 jun 2026 | 10.45 | 10.65 | 10.45 | 10.64 | +0.81% | 8,067.163 |
| 10 jun 2026 | 10.64 | 10.66 | 10.53 | 10.55 | −0.75% | 9,811.939 |
| 9 jun 2026 | 10.66 | 10.67 | 10.56 | 10.63 | −0.47% | 9,860.751 |
| 8 jun 2026 | 10.65 | 10.74 | 10.62 | 10.68 | +0.17% | 10,520.66 |
| 5 jun 2026 | 10.84 | 10.86 | 10.62 | 10.66 | −2.25% | 15,777.282 |
| 4 jun 2026 | 10.81 | 10.97 | 10.81 | 10.91 | +0.33% | 3,487.851 |
| 3 jun 2026 | 10.89 | 10.95 | 10.82 | 10.87 | −0.44% | 5,219.717 |
| 2 jun 2026 | 10.86 | 10.97 | 10.86 | 10.92 | +0.05% | 13,703.177 |
| 1 jun 2026 | 10.79 | 10.97 | 10.79 | 10.92 | +0.25% | 8,307.581 |
| 29 may 2026 | 10.86 | 10.91 | 10.83 | 10.89 | +0.35% | 3,968.345 |
| 28 may 2026 | 10.79 | 10.87 | 10.79 | 10.85 | +0.37% | 16,183.834 |
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.