ARCX
Datos históricos de Global X - Uranium ETF
Global X - Uranium ETF · URA
$38.90
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:51:51 UTC
- Variación en el periodo
- −29.9%
- Máximo
- US$62.28
- 29 de enero de 2026
- Mínimo
- US$37.18
- 29 de julio de 2026
- Volumen medio diario
- 4.5 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 | 38.96 | 39.15 | 38.46 | 38.90 | +0.88% | 2.7 M |
| 8 oct 2026 | 39.31 | 39.55 | 38.09 | 38.56 | −3.43% | 5.29 M |
| 7 oct 2026 | 40.66 | 40.66 | 39.75 | 39.93 | −4.47% | 4.05 M |
| 6 oct 2026 | 40.82 | 42.46 | 40.72 | 41.80 | +4.01% | 8.73 M |
| 5 oct 2026 | 39.89 | 40.40 | 39.57 | 40.19 | +1.01% | 2.72 M |
| 2 oct 2026 | 40.09 | 40.30 | 39.63 | 39.79 | +0.51% | 1.98 M |
| 1 oct 2026 | 39.65 | 39.90 | 38.89 | 39.59 | −0.65% | 3.94 M |
| 30 sep 2026 | 40.30 | 41.05 | 39.84 | 39.85 | −0.47% | 2.27 M |
| 29 sep 2026 | 40.53 | 40.74 | 39.75 | 40.04 | −0.22% | 2.62 M |
| 28 sep 2026 | 40.47 | 40.64 | 39.92 | 40.13 | −1.91% | 2.49 M |
| 25 sep 2026 | 41.05 | 41.37 | 40.65 | 40.91 | +0.12% | 2.08 M |
| 24 sep 2026 | 41.65 | 41.72 | 40.68 | 40.86 | −2.69% | 2.29 M |
| 23 sep 2026 | 42.82 | 43.00 | 41.96 | 41.99 | −4.00% | 1.98 M |
| 22 sep 2026 | 43.45 | 43.91 | 42.77 | 43.74 | +1.77% | 1.91 M |
| 21 sep 2026 | 42.84 | 43.43 | 42.51 | 42.98 | +3.19% | 3.74 M |
| 18 sep 2026 | 42.76 | 43.10 | 41.54 | 41.65 | −2.41% | 4.29 M |
| 17 sep 2026 | 42.41 | 43.00 | 42.17 | 42.68 | +3.17% | 3.28 M |
| 16 sep 2026 | 42.08 | 42.38 | 40.71 | 41.37 | −0.96% | 2.86 M |
| 15 sep 2026 | 42.26 | 42.48 | 41.49 | 41.77 | −1.00% | 3 M |
| 14 sep 2026 | 42.25 | 42.62 | 41.64 | 42.19 | −3.08% | 4.21 M |
| 11 sep 2026 | 45.13 | 45.27 | 43.53 | 43.53 | −3.27% | 2.87 M |
| 10 sep 2026 | 45.59 | 46.00 | 44.85 | 45.00 | −3.97% | 2.82 M |
| 9 sep 2026 | 47.18 | 47.76 | 46.60 | 46.86 | −1.35% | 2.16 M |
| 8 sep 2026 | 46.90 | 48.32 | 46.65 | 47.50 | +3.13% | 4.67 M |
| 4 sep 2026 | 45.32 | 46.12 | 45.13 | 46.06 | +0.79% | 2.66 M |
| 3 sep 2026 | 45.31 | 45.98 | 45.19 | 45.70 | +3.11% | 2.53 M |
| 2 sep 2026 | 44.00 | 44.84 | 43.57 | 44.32 | +0.86% | 5.3 M |
| 1 sep 2026 | 44.27 | 44.63 | 43.55 | 43.94 | −3.45% | 2.9 M |
| 31 ago 2026 | 45.61 | 45.85 | 45.27 | 45.51 | −0.13% | 2.04 M |
| 28 ago 2026 | 48.35 | 48.55 | 45.48 | 45.57 | −5.79% | 6.31 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.