ARCX
Datos históricos de ALPS Medical Breakthroughs ETF
ALPS Medical Breakthroughs ETF · SBIO
$55.04
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:38 UTC
- Variación en el periodo
- +33.92%
- Máximo
- US$70.85
- 19 de agosto de 2026
- Mínimo
- US$40.40
- 10 de octubre de 2025
- Volumen medio diario
- 0.04 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 | 54.50 | 55.51 | 54.37 | 55.04 | +2.03% | 33,639.827 |
| 8 oct 2026 | 53.67 | 54.02 | 52.57 | 53.95 | −0.34% | 53,272.414 |
| 7 oct 2026 | 53.80 | 54.96 | 53.80 | 54.13 | −0.46% | 49,168.25 |
| 6 oct 2026 | 56.28 | 56.28 | 53.89 | 54.38 | −3.34% | 93,197.685 |
| 5 oct 2026 | 56.41 | 56.41 | 55.04 | 56.26 | +0.20% | 52,340.767 |
| 2 oct 2026 | 57.37 | 57.37 | 55.93 | 56.15 | −0.87% | 59,461.662 |
| 1 oct 2026 | 57.82 | 58.54 | 56.64 | 56.64 | −2.85% | 43,690.843 |
| 30 sep 2026 | 58.42 | 59.02 | 57.85 | 58.30 | +0.62% | 21,980.73 |
| 29 sep 2026 | 58.35 | 58.48 | 57.28 | 57.94 | +0.02% | 26,787.436 |
| 28 sep 2026 | 57.28 | 58.73 | 56.79 | 57.93 | +0.64% | 29,744.085 |
| 25 sep 2026 | 58.83 | 58.98 | 57.56 | 57.56 | −1.69% | 36,993.814 |
| 24 sep 2026 | 59.55 | 59.55 | 57.71 | 58.55 | −2.17% | 124,082.259 |
| 23 sep 2026 | 63.19 | 63.19 | 59.36 | 59.85 | −5.52% | 57,006.262 |
| 22 sep 2026 | 62.69 | 63.61 | 62.69 | 63.35 | +1.55% | 31,749.362 |
| 21 sep 2026 | 62.96 | 62.96 | 61.94 | 62.38 | +0.29% | 35,771.568 |
| 18 sep 2026 | 63.10 | 63.39 | 61.96 | 62.20 | −2.40% | 19,490.223 |
| 17 sep 2026 | 63.52 | 64.52 | 63.27 | 63.73 | +2.15% | 22,986.485 |
| 16 sep 2026 | 62.77 | 63.24 | 61.94 | 62.39 | −0.25% | 83,638.213 |
| 15 sep 2026 | 63.90 | 64.03 | 62.05 | 62.54 | −1.84% | 79,299.394 |
| 14 sep 2026 | 63.51 | 64.52 | 63.51 | 63.71 | +0.66% | 16,193.892 |
| 11 sep 2026 | 64.52 | 64.97 | 63.29 | 63.29 | −0.80% | 33,663.283 |
| 10 sep 2026 | 64.49 | 64.54 | 63.69 | 63.80 | −2.14% | 38,911.403 |
| 9 sep 2026 | 66.23 | 66.89 | 65.10 | 65.20 | −2.42% | 23,511.063 |
| 8 sep 2026 | 66.50 | 67.35 | 65.72 | 66.82 | −1.24% | 23,435.555 |
| 4 sep 2026 | 66.98 | 67.67 | 66.96 | 67.66 | +0.52% | 26,679.941 |
| 3 sep 2026 | 68.02 | 68.02 | 66.88 | 67.31 | −0.85% | 35,516.565 |
| 2 sep 2026 | 68.10 | 68.40 | 66.54 | 67.89 | +1.54% | 24,096.883 |
| 1 sep 2026 | 66.33 | 67.73 | 65.99 | 66.86 | +0.06% | 36,048.244 |
| 31 ago 2026 | 66.77 | 66.83 | 65.65 | 66.82 | −0.40% | 37,981.427 |
| 28 ago 2026 | 69.15 | 69.15 | 67.02 | 67.09 | −3.48% | 31,617.431 |
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.