ARCX
Datos históricos de YieldMax Universe Fund of Option Income ETFs
YieldMax Universe Fund of Option Income ETFs · YMAX
$7.61
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:53 UTC
- Variación en el periodo
- −38.78%
- Máximo
- US$13.02
- 10 de octubre de 2025
- Mínimo
- US$7.19
- 16 de septiembre de 2026
- Volumen medio diario
- 1.86 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 | 7.57 | 7.64 | 7.51 | 7.61 | +1.74% | 836,933.788 |
| 8 oct 2026 | 7.49 | 7.53 | 7.43 | 7.48 | −0.66% | 1.18 M |
| 7 oct 2026 | 7.56 | 7.60 | 7.49 | 7.53 | −1.83% | 687,369.783 |
| 6 oct 2026 | 7.70 | 7.77 | 7.66 | 7.67 | −0.52% | 792,121.059 |
| 5 oct 2026 | 7.60 | 7.72 | 7.59 | 7.71 | +1.45% | 629,710.781 |
| 2 oct 2026 | 7.59 | 7.73 | 7.56 | 7.60 | +0.66% | 891,758.96 |
| 1 oct 2026 | 7.59 | 7.61 | 7.52 | 7.55 | 0.00% | 1.03 M |
| 30 sep 2026 | 7.61 | 7.64 | 7.54 | 7.55 | −1.31% | 1.04 M |
| 29 sep 2026 | 7.65 | 7.70 | 7.62 | 7.65 | +0.26% | 877,336.836 |
| 28 sep 2026 | 7.74 | 7.74 | 7.62 | 7.63 | −1.80% | 1.18 M |
| 25 sep 2026 | 7.86 | 7.87 | 7.74 | 7.77 | −0.89% | 1.27 M |
| 24 sep 2026 | 7.78 | 7.85 | 7.74 | 7.84 | +0.64% | 1.25 M |
| 23 sep 2026 | 7.80 | 7.89 | 7.77 | 7.79 | −1.89% | 1.22 M |
| 22 sep 2026 | 7.86 | 7.94 | 7.85 | 7.94 | +1.02% | 1.12 M |
| 21 sep 2026 | 7.74 | 7.88 | 7.70 | 7.86 | +3.01% | 2.3 M |
| 18 sep 2026 | 7.45 | 7.63 | 7.45 | 7.63 | +2.28% | 1.22 M |
| 17 sep 2026 | 7.35 | 7.47 | 7.35 | 7.46 | +2.47% | 1.26 M |
| 16 sep 2026 | 7.36 | 7.38 | 7.19 | 7.28 | −1.49% | 1.4 M |
| 15 sep 2026 | 7.41 | 7.46 | 7.39 | 7.39 | −1.07% | 829,307.754 |
| 14 sep 2026 | 7.41 | 7.52 | 7.41 | 7.47 | 0.00% | 793,904.673 |
| 11 sep 2026 | 7.49 | 7.57 | 7.47 | 7.47 | +0.54% | 946,837.184 |
| 10 sep 2026 | 7.50 | 7.51 | 7.43 | 7.43 | −1.33% | 1.02 M |
| 9 sep 2026 | 7.60 | 7.61 | 7.50 | 7.53 | −2.21% | 702,728.351 |
| 8 sep 2026 | 7.69 | 7.70 | 7.62 | 7.70 | +0.13% | 1.24 M |
| 4 sep 2026 | 7.68 | 7.70 | 7.65 | 7.69 | 0.00% | 593,329.573 |
| 3 sep 2026 | 7.62 | 7.72 | 7.58 | 7.69 | +3.08% | 1.36 M |
| 2 sep 2026 | 7.50 | 7.51 | 7.44 | 7.46 | −0.93% | 889,371.835 |
| 1 sep 2026 | 7.57 | 7.59 | 7.50 | 7.53 | −1.31% | 1.48 M |
| 31 ago 2026 | 7.60 | 7.67 | 7.59 | 7.63 | +0.13% | 1.15 M |
| 28 ago 2026 | 7.65 | 7.73 | 7.62 | 7.62 | −0.52% | 1.51 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.