ARCX
Datos históricos de Sprott Junior Gold Miners ETF
Sprott Junior Gold Miners ETF · SGDJ
$88.56
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:31:05 UTC
- Variación en el periodo
- +17.48%
- Máximo
- US$115.78
- 2 de marzo de 2026
- Mínimo
- US$67.60
- 28 de octubre de 2025
- Volumen medio diario
- 0.07 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 | 86.82 | 88.56 | 86.82 | 88.56 | +3.35% | 26,113.744 |
| 8 oct 2026 | 84.50 | 85.80 | 84.49 | 85.69 | +2.12% | 14,931.272 |
| 7 oct 2026 | 84.98 | 84.98 | 83.38 | 83.91 | −4.68% | 27,816.818 |
| 6 oct 2026 | 87.39 | 88.20 | 86.65 | 88.03 | +0.57% | 17,258.95 |
| 5 oct 2026 | 87.48 | 87.86 | 86.08 | 87.53 | −0.11% | 23,279.359 |
| 2 oct 2026 | 88.49 | 89.27 | 86.91 | 87.63 | +0.32% | 16,049.52 |
| 1 oct 2026 | 88.11 | 88.20 | 86.89 | 87.35 | −1.22% | 60,707.205 |
| 30 sep 2026 | 89.60 | 90.21 | 88.43 | 88.43 | −1.78% | 27,525.141 |
| 29 sep 2026 | 90.12 | 91.11 | 88.81 | 90.03 | +1.90% | 46,878.939 |
| 28 sep 2026 | 89.00 | 90.05 | 88.27 | 88.35 | −6.15% | 55,232.847 |
| 25 sep 2026 | 93.27 | 94.49 | 92.61 | 94.14 | +1.23% | 14,613.466 |
| 24 sep 2026 | 93.84 | 93.85 | 91.75 | 93.00 | −1.71% | 24,605.166 |
| 23 sep 2026 | 97.15 | 97.15 | 94.00 | 94.62 | −4.20% | 29,481.549 |
| 22 sep 2026 | 96.27 | 98.94 | 95.43 | 98.77 | +3.16% | 36,208.729 |
| 21 sep 2026 | 97.38 | 97.38 | 95.00 | 95.74 | −1.13% | 34,742.519 |
| 18 sep 2026 | 95.45 | 96.84 | 94.80 | 96.83 | +1.80% | 14,978.855 |
| 17 sep 2026 | 94.27 | 95.34 | 93.34 | 95.12 | +4.36% | 40,775.084 |
| 16 sep 2026 | 95.35 | 95.35 | 89.76 | 91.15 | −1.81% | 63,317.945 |
| 15 sep 2026 | 93.81 | 93.81 | 91.85 | 92.83 | −1.43% | 57,973.541 |
| 14 sep 2026 | 94.66 | 95.20 | 92.84 | 94.18 | −3.26% | 74,057.155 |
| 11 sep 2026 | 99.52 | 99.58 | 96.79 | 97.35 | +0.75% | 32,696.619 |
| 10 sep 2026 | 97.98 | 98.20 | 96.60 | 96.62 | −3.39% | 32,869.635 |
| 9 sep 2026 | 100.25 | 102.09 | 99.29 | 100.01 | +0.38% | 22,834.83 |
| 8 sep 2026 | 99.73 | 101.56 | 99.60 | 99.63 | −0.86% | 32,179.637 |
| 4 sep 2026 | 100.74 | 100.99 | 99.66 | 100.49 | −2.44% | 29,438.193 |
| 3 sep 2026 | 102.89 | 103.00 | 100.65 | 103.00 | +3.52% | 30,568.834 |
| 2 sep 2026 | 96.20 | 99.96 | 96.20 | 99.50 | +5.22% | 46,599.357 |
| 1 sep 2026 | 95.38 | 98.03 | 94.56 | 94.56 | −4.14% | 92,027.811 |
| 31 ago 2026 | 99.79 | 99.79 | 97.24 | 98.64 | −0.53% | 39,749.848 |
| 28 ago 2026 | 104.06 | 104.53 | 97.73 | 99.16 | −3.91% | 91,070.146 |
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.