ARCX
Datos históricos de YieldMax Magnificent 7 Fund of Option Income ETF
YieldMax Magnificent 7 Fund of Option Income ETF · YMAG
$11.44
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:44 UTC
- Variación en el periodo
- −23.78%
- Máximo
- US$15.74
- 28 de octubre de 2025
- Mínimo
- US$10.73
- 29 de julio de 2026
- Volumen medio diario
- 1.13 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 | 11.49 | 11.49 | 11.41 | 11.44 | +0.35% | 844,933.334 |
| 8 oct 2026 | 11.49 | 11.49 | 11.34 | 11.40 | −0.78% | 1.02 M |
| 7 oct 2026 | 11.48 | 11.49 | 11.40 | 11.49 | −0.69% | 845,264.93 |
| 6 oct 2026 | 11.56 | 11.60 | 11.54 | 11.57 | +0.52% | 810,325.309 |
| 5 oct 2026 | 11.36 | 11.56 | 11.36 | 11.51 | +0.96% | 1.01 M |
| 2 oct 2026 | 11.35 | 11.46 | 11.35 | 11.40 | +1.51% | 616,491.275 |
| 1 oct 2026 | 11.36 | 11.36 | 11.22 | 11.23 | −0.44% | 1.52 M |
| 30 sep 2026 | 11.26 | 11.37 | 11.23 | 11.28 | −0.44% | 986,166.786 |
| 29 sep 2026 | 11.35 | 11.35 | 11.25 | 11.33 | +0.09% | 1.24 M |
| 28 sep 2026 | 11.42 | 11.44 | 11.31 | 11.32 | −1.39% | 679,128.707 |
| 25 sep 2026 | 11.47 | 11.49 | 11.41 | 11.48 | +0.09% | 1.12 M |
| 24 sep 2026 | 11.33 | 11.50 | 11.33 | 11.47 | +0.79% | 1.02 M |
| 23 sep 2026 | 11.47 | 11.52 | 11.38 | 11.38 | −1.39% | 546,429.275 |
| 22 sep 2026 | 11.55 | 11.65 | 11.54 | 11.54 | −0.35% | 1.11 M |
| 21 sep 2026 | 11.34 | 11.62 | 11.34 | 11.58 | +2.39% | 1.2 M |
| 18 sep 2026 | 11.33 | 11.36 | 11.26 | 11.31 | +0.35% | 626,178.055 |
| 17 sep 2026 | 11.29 | 11.32 | 11.22 | 11.27 | +1.71% | 756,270.141 |
| 16 sep 2026 | 11.13 | 11.23 | 11.07 | 11.08 | −0.98% | 523,457.099 |
| 15 sep 2026 | 11.20 | 11.29 | 11.18 | 11.19 | −0.71% | 662,054.248 |
| 14 sep 2026 | 11.19 | 11.32 | 11.18 | 11.27 | +0.27% | 1.22 M |
| 11 sep 2026 | 11.25 | 11.30 | 11.20 | 11.24 | +0.54% | 1.31 M |
| 10 sep 2026 | 11.08 | 11.19 | 11.08 | 11.18 | 0.00% | 774,651.287 |
| 9 sep 2026 | 11.18 | 11.20 | 11.13 | 11.18 | −0.71% | 1.28 M |
| 8 sep 2026 | 11.22 | 11.26 | 11.19 | 11.26 | −0.18% | 1.14 M |
| 4 sep 2026 | 11.33 | 11.36 | 11.21 | 11.28 | −0.44% | 752,429.822 |
| 3 sep 2026 | 11.28 | 11.41 | 11.26 | 11.33 | +1.43% | 932,731.258 |
| 2 sep 2026 | 11.12 | 11.18 | 11.08 | 11.17 | 0.00% | 895,917.598 |
| 1 sep 2026 | 11.13 | 11.22 | 11.05 | 11.17 | −0.62% | 922,296.48 |
| 31 ago 2026 | 11.21 | 11.24 | 11.18 | 11.24 | 0.00% | 905,724.235 |
| 28 ago 2026 | 11.20 | 11.35 | 11.20 | 11.24 | +0.63% | 1.2 M |
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.