ARCX
Datos históricos de MRP SynthEquity ETF
MRP SynthEquity ETF · SNTH
$29.99
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 19:20:08 UTC
- Variación en el periodo
- −0.88%
- Máximo
- US$34.95
- 18 de agosto de 2026
- Mínimo
- US$25.75
- 30 de marzo de 2026
- Volumen medio diario
- 0.06 M
Del 13 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 | 29.91 | 30.05 | 29.86 | 29.99 | +0.67% | 36,738 |
| 8 oct 2026 | 29.84 | 29.92 | 29.69 | 29.79 | −0.66% | 12,469.937 |
| 7 oct 2026 | 30.03 | 30.04 | 29.82 | 29.99 | −0.28% | 25,472.776 |
| 6 oct 2026 | 30.09 | 30.20 | 29.94 | 30.08 | +0.59% | 112,982.235 |
| 5 oct 2026 | 29.76 | 30.01 | 29.69 | 29.90 | +0.64% | 51,239.701 |
| 2 oct 2026 | 29.74 | 29.82 | 29.61 | 29.71 | +0.77% | 31,105.107 |
| 1 oct 2026 | 29.49 | 29.61 | 29.31 | 29.48 | −0.05% | 221,366.567 |
| 30 sep 2026 | 29.74 | 29.74 | 29.49 | 29.50 | −0.14% | 40,336.046 |
| 29 sep 2026 | 29.72 | 29.72 | 29.42 | 29.54 | −0.53% | 17,663.046 |
| 28 sep 2026 | 29.95 | 29.95 | 29.67 | 29.70 | −1.04% | 10,811.085 |
| 25 sep 2026 | 29.93 | 30.01 | 29.78 | 30.01 | +0.44% | 32,808.412 |
| 24 sep 2026 | 29.76 | 29.89 | 29.67 | 29.88 | −0.03% | 35,608.337 |
| 23 sep 2026 | 30.00 | 30.00 | 29.78 | 29.89 | −0.76% | 25,205.395 |
| 22 sep 2026 | 29.99 | 30.23 | 29.99 | 30.12 | −0.10% | 106,855.237 |
| 21 sep 2026 | 29.89 | 30.18 | 29.89 | 30.15 | +1.80% | 24,231.342 |
| 18 sep 2026 | 29.55 | 29.66 | 29.50 | 29.62 | +0.19% | 8,270.491 |
| 17 sep 2026 | 29.75 | 29.75 | 29.48 | 29.56 | +0.61% | 70,079.429 |
| 16 sep 2026 | 29.43 | 29.60 | 29.25 | 29.38 | −0.27% | 24,155.562 |
| 15 sep 2026 | 29.42 | 29.49 | 29.36 | 29.46 | −0.44% | 8,882.09 |
| 14 sep 2026 | 29.47 | 29.67 | 29.47 | 29.59 | −0.50% | 63,489.958 |
| 11 sep 2026 | 29.83 | 29.83 | 29.69 | 29.74 | +0.78% | 144,509.405 |
| 10 sep 2026 | 29.47 | 29.58 | 29.45 | 29.51 | −0.64% | 180,251.93 |
| 9 sep 2026 | 29.77 | 29.77 | 29.58 | 29.70 | −0.40% | 25,933.792 |
| 8 sep 2026 | 29.73 | 29.88 | 29.73 | 29.82 | −0.47% | 20,211.617 |
| 4 sep 2026 | 29.84 | 29.97 | 29.82 | 29.96 | −0.63% | 382,922.497 |
| 3 sep 2026 | 29.95 | 30.17 | 29.90 | 30.15 | +1.28% | 20,592.158 |
| 2 sep 2026 | 29.72 | 30.12 | 29.72 | 29.77 | +0.01% | 43,080.693 |
| 1 sep 2026 | 31.40 | 31.40 | 29.69 | 29.77 | −0.84% | 9,872.042 |
| 31 ago 2026 | 30.01 | 30.04 | 29.86 | 30.02 | −0.46% | 18,184.405 |
| 28 ago 2026 | 30.23 | 30.41 | 30.09 | 30.16 | −0.46% | 33,747.773 |
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.