ARCX
Datos históricos de Invesco S&P 500 Equal Weight Consumer Staples ETF
Invesco S&P 500 Equal Weight Consumer Staples ETF · RSPS
$29.44
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:46 UTC
- Variación en el periodo
- +1.08%
- Máximo
- US$33.37
- 12 de febrero de 2026
- Mínimo
- US$28.21
- 6 de noviembre de 2025
- Volumen medio diario
- 0.12 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 | 29.40 | 29.50 | 29.32 | 29.44 | −0.08% | 139,259.574 |
| 8 oct 2026 | 28.99 | 29.57 | 28.99 | 29.46 | +1.90% | 104,869.511 |
| 7 oct 2026 | 29.01 | 29.18 | 28.91 | 28.91 | −0.33% | 210,006.461 |
| 6 oct 2026 | 28.84 | 29.10 | 28.84 | 29.01 | +0.78% | 90,200.8 |
| 5 oct 2026 | 28.60 | 28.78 | 28.51 | 28.78 | +0.51% | 113,149.28 |
| 2 oct 2026 | 28.55 | 28.66 | 28.49 | 28.64 | +0.37% | 74,880.826 |
| 1 oct 2026 | 28.62 | 28.66 | 28.46 | 28.53 | −0.59% | 120,890.537 |
| 30 sep 2026 | 29.19 | 29.19 | 28.70 | 28.70 | −1.37% | 78,299.503 |
| 29 sep 2026 | 29.03 | 29.15 | 28.94 | 29.10 | −0.46% | 70,485.795 |
| 28 sep 2026 | 29.13 | 29.31 | 28.96 | 29.24 | +0.09% | 115,046.473 |
| 25 sep 2026 | 29.11 | 29.24 | 28.98 | 29.21 | +0.21% | 103,656.641 |
| 24 sep 2026 | 29.56 | 29.57 | 29.14 | 29.15 | −0.78% | 106,522.063 |
| 23 sep 2026 | 29.51 | 29.61 | 29.32 | 29.38 | −0.51% | 71,172.154 |
| 22 sep 2026 | 29.56 | 29.65 | 29.53 | 29.53 | +0.61% | 58,156.044 |
| 21 sep 2026 | 29.53 | 29.53 | 29.33 | 29.35 | −1.11% | 145,452.66 |
| 18 sep 2026 | 29.91 | 29.91 | 29.68 | 29.68 | −1.17% | 91,955.874 |
| 17 sep 2026 | 30.00 | 30.10 | 29.90 | 30.03 | +0.23% | 124,299.366 |
| 16 sep 2026 | 30.10 | 30.19 | 29.91 | 29.96 | −0.42% | 60,497.064 |
| 15 sep 2026 | 30.23 | 30.23 | 30.00 | 30.09 | −0.87% | 7.02 M |
| 14 sep 2026 | 30.36 | 30.60 | 30.35 | 30.35 | +0.96% | 170,836.532 |
| 11 sep 2026 | 30.21 | 30.22 | 29.94 | 30.06 | +0.10% | 28,255.048 |
| 10 sep 2026 | 30.18 | 30.19 | 30.03 | 30.03 | −0.20% | 54,574.839 |
| 9 sep 2026 | 30.33 | 30.33 | 30.06 | 30.09 | −1.41% | 223,477.107 |
| 8 sep 2026 | 30.77 | 30.85 | 30.51 | 30.52 | −1.20% | 66,121.887 |
| 4 sep 2026 | 30.97 | 31.06 | 30.88 | 30.89 | −0.74% | 40,488.882 |
| 3 sep 2026 | 31.03 | 31.18 | 30.98 | 31.12 | −0.77% | 42,150.885 |
| 2 sep 2026 | 31.25 | 31.61 | 31.23 | 31.36 | +0.48% | 26,339.476 |
| 1 sep 2026 | 31.38 | 31.48 | 31.19 | 31.21 | +0.35% | 32,616.855 |
| 31 ago 2026 | 31.30 | 31.30 | 31.04 | 31.10 | −0.80% | 74,780.468 |
| 28 ago 2026 | 31.37 | 31.42 | 31.24 | 31.35 | +0.32% | 10,047.525 |
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.