ARCX
Datos históricos de SoFi Enhanced Yield ETF
SoFi Enhanced Yield ETF · THTA
$15.79
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:51 UTC
- Variación en el periodo
- +5.27%
- Máximo
- US$16.07
- 12 de febrero de 2026
- Mínimo
- US$14.60
- 21 de noviembre 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 | 15.80 | 15.80 | 15.77 | 15.79 | +0.13% | 37,141.591 |
| 8 oct 2026 | 15.79 | 15.80 | 15.75 | 15.77 | −0.13% | 50,793.812 |
| 7 oct 2026 | 15.79 | 15.79 | 15.76 | 15.79 | +0.10% | 36,281.389 |
| 6 oct 2026 | 15.78 | 15.83 | 15.75 | 15.78 | +0.06% | 59,742.881 |
| 5 oct 2026 | 15.76 | 15.90 | 15.69 | 15.77 | +0.03% | 91,567.985 |
| 2 oct 2026 | 15.76 | 15.76 | 15.72 | 15.76 | +0.13% | 79,918.74 |
| 1 oct 2026 | 15.74 | 15.74 | 15.67 | 15.74 | +0.03% | 75,954.776 |
| 30 sep 2026 | 15.65 | 15.74 | 15.65 | 15.74 | +0.06% | 102,892.983 |
| 29 sep 2026 | 15.70 | 15.73 | 15.67 | 15.73 | +0.13% | 39,931.173 |
| 28 sep 2026 | 15.61 | 15.71 | 15.61 | 15.71 | +0.02% | 56,013.222 |
| 25 sep 2026 | 15.63 | 15.71 | 15.61 | 15.70 | +0.14% | 24,825.15 |
| 24 sep 2026 | 15.59 | 15.68 | 15.59 | 15.68 | +0.45% | 71,438.848 |
| 23 sep 2026 | 15.62 | 15.69 | 15.61 | 15.61 | −0.54% | 24,627.407 |
| 22 sep 2026 | 15.66 | 15.70 | 15.66 | 15.70 | +0.22% | 82,384.901 |
| 21 sep 2026 | 15.59 | 15.68 | 15.59 | 15.66 | +0.19% | 41,359.099 |
| 18 sep 2026 | 15.59 | 15.66 | 15.58 | 15.63 | +0.06% | 59,060.213 |
| 17 sep 2026 | 15.62 | 15.63 | 15.57 | 15.62 | 0.00% | 59,998.965 |
| 16 sep 2026 | 15.64 | 15.64 | 15.56 | 15.62 | +0.39% | 95,965.236 |
| 15 sep 2026 | 15.58 | 15.67 | 15.56 | 15.56 | −1.08% | 80,325.372 |
| 14 sep 2026 | 15.71 | 15.74 | 15.68 | 15.73 | −0.03% | 54,805.618 |
| 11 sep 2026 | 15.72 | 15.75 | 15.71 | 15.74 | +0.10% | 33,189.569 |
| 10 sep 2026 | 15.65 | 15.73 | 15.65 | 15.72 | −0.19% | 60,475.372 |
| 9 sep 2026 | 15.76 | 15.76 | 15.72 | 15.75 | 0.00% | 54,321.05 |
| 8 sep 2026 | 15.75 | 15.76 | 15.71 | 15.75 | 0.00% | 59,969.052 |
| 4 sep 2026 | 15.75 | 15.75 | 15.70 | 15.75 | +0.32% | 37,179.662 |
| 3 sep 2026 | 15.73 | 15.74 | 15.68 | 15.70 | +0.09% | 74,174.277 |
| 2 sep 2026 | 15.65 | 15.71 | 15.65 | 15.69 | −0.03% | 48,549.346 |
| 1 sep 2026 | 15.72 | 15.72 | 15.68 | 15.69 | −0.13% | 31,794.237 |
| 31 ago 2026 | 15.62 | 15.71 | 15.62 | 15.71 | +0.03% | 40,760.184 |
| 28 ago 2026 | 15.61 | 15.71 | 15.61 | 15.71 | +0.10% | 29,736.508 |
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.