ARCX
Datos históricos de Invesco S&P 500 Revenue ETF
Invesco S&P 500 Revenue ETF · RWL
$132.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:59 UTC
- Variación en el periodo
- +21.99%
- Máximo
- US$135.88
- 3 de septiembre de 2026
- Mínimo
- US$108.43
- 10 de octubre de 2025
- Volumen medio diario
- 0.25 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 | 131.86 | 132.55 | 131.86 | 132.34 | +0.33% | 196,400.214 |
| 8 oct 2026 | 130.92 | 132.03 | 130.91 | 131.91 | +0.61% | 325,227.585 |
| 7 oct 2026 | 131.01 | 131.43 | 130.86 | 131.11 | −0.18% | 301,866.838 |
| 6 oct 2026 | 130.90 | 131.47 | 130.89 | 131.35 | +0.57% | 263,479.966 |
| 5 oct 2026 | 129.75 | 130.82 | 129.40 | 130.61 | +0.63% | 200,745.517 |
| 2 oct 2026 | 129.77 | 129.96 | 129.26 | 129.79 | +0.48% | 305,559.885 |
| 1 oct 2026 | 128.84 | 129.38 | 128.15 | 129.17 | +0.38% | 247,467.995 |
| 30 sep 2026 | 129.92 | 129.92 | 128.62 | 128.68 | −0.75% | 342,001.149 |
| 29 sep 2026 | 129.61 | 129.66 | 129.02 | 129.65 | −0.20% | 396,969.136 |
| 28 sep 2026 | 130.37 | 130.55 | 129.80 | 129.91 | −0.76% | 423,047.32 |
| 25 sep 2026 | 130.15 | 131.02 | 129.79 | 130.90 | +0.63% | 286,841.261 |
| 24 sep 2026 | 130.53 | 130.75 | 130.02 | 130.08 | −0.47% | 359,610.975 |
| 23 sep 2026 | 131.43 | 131.45 | 130.52 | 130.69 | −0.64% | 262,232.394 |
| 22 sep 2026 | 132.30 | 132.53 | 131.40 | 131.53 | −0.36% | 348,579.868 |
| 21 sep 2026 | 131.85 | 132.39 | 131.47 | 132.00 | +0.26% | 390,331.789 |
| 18 sep 2026 | 132.14 | 132.27 | 131.58 | 131.66 | −0.67% | 219,029.454 |
| 17 sep 2026 | 132.91 | 132.91 | 132.18 | 132.55 | +0.41% | 351,908.431 |
| 16 sep 2026 | 133.32 | 133.34 | 131.34 | 132.01 | −0.92% | 262,385.39 |
| 15 sep 2026 | 133.65 | 133.65 | 132.97 | 133.23 | −0.50% | 277,207.651 |
| 14 sep 2026 | 133.78 | 134.16 | 133.51 | 133.90 | +0.19% | 212,171.218 |
| 11 sep 2026 | 133.73 | 133.91 | 133.33 | 133.64 | +0.84% | 211,258.177 |
| 10 sep 2026 | 132.76 | 133.15 | 132.52 | 132.53 | −0.29% | 213,418.022 |
| 9 sep 2026 | 133.59 | 133.61 | 132.91 | 132.91 | −0.61% | 238,719.298 |
| 8 sep 2026 | 134.29 | 134.41 | 133.70 | 133.73 | −0.85% | 137,218.555 |
| 4 sep 2026 | 135.06 | 135.45 | 134.81 | 134.88 | −0.63% | 192,322.308 |
| 3 sep 2026 | 135.07 | 135.88 | 134.84 | 135.73 | +0.88% | 238,866.757 |
| 2 sep 2026 | 133.86 | 134.82 | 133.86 | 134.55 | +0.79% | 165,313.561 |
| 1 sep 2026 | 133.46 | 134.14 | 133.24 | 133.50 | −0.02% | 223,245.54 |
| 31 ago 2026 | 133.88 | 134.34 | 133.49 | 133.53 | −0.47% | 225,954.736 |
| 28 ago 2026 | 134.27 | 134.66 | 133.99 | 134.16 | +0.19% | 184,792.019 |
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.