ARCX
Datos históricos de ROBO Global Artificial Intelligence ETF
ROBO Global Artificial Intelligence ETF · THNQ
$99.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:25 UTC
- Variación en el periodo
- +53.61%
- Máximo
- US$102.49
- 6 de octubre de 2026
- Mínimo
- US$55.58
- 30 de marzo de 2026
- Volumen medio diario
- 0.02 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 | 98.29 | 99.02 | 97.96 | 99.02 | +1.85% | 40,160.293 |
| 8 oct 2026 | 98.26 | 98.62 | 96.37 | 97.22 | −1.81% | 57,375.122 |
| 7 oct 2026 | 99.57 | 99.99 | 98.10 | 99.01 | −1.72% | 50,486.841 |
| 6 oct 2026 | 101.58 | 102.49 | 100.17 | 100.74 | +0.15% | 16,496.327 |
| 5 oct 2026 | 99.45 | 100.75 | 99.45 | 100.59 | +1.87% | 160,979.301 |
| 2 oct 2026 | 99.35 | 99.70 | 98.75 | 98.75 | +1.26% | 71,454.356 |
| 1 oct 2026 | 98.02 | 98.07 | 97.12 | 97.52 | +0.39% | 11,844.257 |
| 30 sep 2026 | 97.19 | 97.64 | 97.04 | 97.14 | +0.21% | 11,536.185 |
| 29 sep 2026 | 97.29 | 97.99 | 95.92 | 96.94 | +0.41% | 15,683.571 |
| 28 sep 2026 | 96.99 | 96.99 | 95.25 | 96.54 | −1.57% | 19,903.34 |
| 25 sep 2026 | 98.40 | 98.92 | 97.52 | 98.08 | +0.17% | 22,108.607 |
| 24 sep 2026 | 95.71 | 98.13 | 95.71 | 97.91 | +1.36% | 78,692.625 |
| 23 sep 2026 | 97.49 | 97.49 | 95.94 | 96.60 | −1.01% | 148,196.513 |
| 22 sep 2026 | 96.41 | 97.76 | 96.19 | 97.58 | +1.72% | 165,602.524 |
| 21 sep 2026 | 93.34 | 96.31 | 93.34 | 95.93 | +4.28% | 67,317.715 |
| 18 sep 2026 | 92.62 | 92.62 | 91.19 | 91.99 | −0.06% | 28,534.036 |
| 17 sep 2026 | 91.00 | 92.09 | 90.87 | 92.04 | +3.11% | 14,741.883 |
| 16 sep 2026 | 89.54 | 90.58 | 88.98 | 89.27 | +0.41% | 9,145.49 |
| 15 sep 2026 | 89.22 | 89.59 | 88.58 | 88.90 | −0.22% | 8,581.25 |
| 14 sep 2026 | 87.54 | 89.47 | 87.54 | 89.10 | −0.49% | 12,176.139 |
| 11 sep 2026 | 89.46 | 90.07 | 89.33 | 89.54 | +1.00% | 68,373.601 |
| 10 sep 2026 | 88.63 | 89.60 | 88.55 | 88.66 | −1.43% | 8,895.557 |
| 9 sep 2026 | 90.09 | 90.75 | 89.94 | 89.94 | −0.35% | 34,425.949 |
| 8 sep 2026 | 90.59 | 91.11 | 89.95 | 90.26 | +0.01% | 18,354.206 |
| 4 sep 2026 | 90.02 | 90.25 | 89.67 | 90.25 | +0.92% | 9,586.306 |
| 3 sep 2026 | 88.42 | 89.99 | 88.31 | 89.43 | +1.94% | 15,176.799 |
| 2 sep 2026 | 87.97 | 88.19 | 86.73 | 87.73 | −0.68% | 77,564.317 |
| 1 sep 2026 | 90.14 | 90.14 | 88.30 | 88.33 | −2.99% | 13,022.676 |
| 31 ago 2026 | 91.00 | 91.12 | 90.24 | 91.06 | +0.12% | 10,746.593 |
| 28 ago 2026 | 92.83 | 92.83 | 90.93 | 90.94 | −2.05% | 14,168.726 |
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.