ARCX
Datos históricos de Global X - Defense Tech ETF
Global X - Defense Tech ETF · SHLD
$59.87
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:44 UTC
- Variación en el periodo
- −12.02%
- Máximo
- US$78.49
- 20 de enero de 2026
- Mínimo
- US$57.89
- 26 de junio de 2026
- Volumen medio diario
- 1.55 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 | 59.29 | 59.91 | 59.11 | 59.87 | +1.15% | 680,462.796 |
| 8 oct 2026 | 58.54 | 59.21 | 58.46 | 59.19 | +0.77% | 1.13 M |
| 7 oct 2026 | 59.52 | 59.52 | 58.48 | 58.74 | −2.20% | 1.28 M |
| 6 oct 2026 | 59.94 | 60.16 | 59.58 | 60.06 | −0.58% | 922,596.558 |
| 5 oct 2026 | 60.46 | 60.64 | 60.11 | 60.41 | +0.30% | 878,317.128 |
| 2 oct 2026 | 60.55 | 60.69 | 60.02 | 60.23 | +0.15% | 902,241.31 |
| 1 oct 2026 | 60.25 | 60.47 | 59.94 | 60.14 | +0.10% | 1.26 M |
| 30 sep 2026 | 60.41 | 60.57 | 59.98 | 60.08 | −0.61% | 1.33 M |
| 29 sep 2026 | 60.67 | 60.88 | 60.19 | 60.45 | −0.61% | 1.3 M |
| 28 sep 2026 | 61.01 | 61.39 | 60.72 | 60.82 | −1.04% | 856,769.85 |
| 25 sep 2026 | 61.72 | 61.93 | 61.27 | 61.46 | −0.24% | 1.02 M |
| 24 sep 2026 | 61.88 | 62.16 | 61.56 | 61.61 | −1.11% | 2.46 M |
| 23 sep 2026 | 62.06 | 62.90 | 61.95 | 62.30 | +0.08% | 4.91 M |
| 22 sep 2026 | 63.29 | 63.29 | 61.58 | 62.25 | −1.47% | 8.33 M |
| 21 sep 2026 | 62.76 | 63.33 | 62.57 | 63.18 | +0.80% | 665,568.147 |
| 18 sep 2026 | 63.00 | 63.03 | 62.19 | 62.68 | −0.49% | 686,877.138 |
| 17 sep 2026 | 63.30 | 63.60 | 62.68 | 62.99 | +0.51% | 806,099.491 |
| 16 sep 2026 | 62.50 | 62.99 | 62.21 | 62.67 | +0.16% | 4.42 M |
| 15 sep 2026 | 62.23 | 62.92 | 61.79 | 62.57 | +0.39% | 626,381.023 |
| 14 sep 2026 | 61.93 | 62.51 | 61.81 | 62.33 | +0.94% | 797,682.645 |
| 11 sep 2026 | 62.11 | 62.23 | 61.36 | 61.75 | −0.05% | 841,444.628 |
| 10 sep 2026 | 61.86 | 62.29 | 61.68 | 61.78 | −0.10% | 611,364.21 |
| 9 sep 2026 | 62.61 | 62.80 | 61.80 | 61.84 | −1.40% | 516,829.635 |
| 8 sep 2026 | 62.84 | 63.26 | 62.66 | 62.72 | −0.41% | 681,091.941 |
| 4 sep 2026 | 63.33 | 63.37 | 62.79 | 62.98 | −1.21% | 766,212.017 |
| 3 sep 2026 | 63.38 | 63.84 | 63.25 | 63.75 | +1.01% | 572,048.724 |
| 2 sep 2026 | 64.27 | 64.29 | 62.93 | 63.11 | −1.56% | 747,924.172 |
| 1 sep 2026 | 64.96 | 65.50 | 64.07 | 64.11 | −2.09% | 973,132.073 |
| 31 ago 2026 | 65.70 | 65.78 | 65.28 | 65.48 | −1.07% | 744,443.766 |
| 28 ago 2026 | 66.69 | 66.70 | 65.96 | 66.19 | −1.03% | 619,422.068 |
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.