ARCX
Datos históricos de Amplify CEF High Income ETF
Amplify CEF High Income ETF · YYY
$10.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:37 UTC
- Variación en el periodo
- −10.81%
- Máximo
- US$11.91
- 20 de febrero de 2026
- Mínimo
- US$10.22
- 8 de octubre de 2026
- Volumen medio diario
- 0.4 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 | 10.36 | 10.43 | 10.34 | 10.40 | +0.87% | 547,880.1 |
| 8 oct 2026 | 10.28 | 10.31 | 10.22 | 10.31 | +0.29% | 444,994.344 |
| 7 oct 2026 | 10.35 | 10.40 | 10.28 | 10.28 | −0.87% | 412,171.223 |
| 6 oct 2026 | 10.27 | 10.39 | 10.27 | 10.37 | +0.97% | 501,858.384 |
| 5 oct 2026 | 10.39 | 10.39 | 10.25 | 10.27 | −0.77% | 716,090.375 |
| 2 oct 2026 | 10.37 | 10.43 | 10.35 | 10.35 | +0.10% | 1.03 M |
| 1 oct 2026 | 10.37 | 10.42 | 10.25 | 10.34 | −0.39% | 1.17 M |
| 30 sep 2026 | 10.41 | 10.47 | 10.36 | 10.38 | −0.10% | 609,556.526 |
| 29 sep 2026 | 10.42 | 10.42 | 10.33 | 10.39 | −0.86% | 449,181.78 |
| 28 sep 2026 | 10.58 | 10.58 | 10.46 | 10.48 | −1.23% | 710,154.561 |
| 25 sep 2026 | 10.58 | 10.61 | 10.54 | 10.61 | +0.38% | 478,041.239 |
| 24 sep 2026 | 10.61 | 10.64 | 10.51 | 10.57 | −0.28% | 967,296.923 |
| 23 sep 2026 | 10.76 | 10.77 | 10.60 | 10.60 | −1.94% | 1.43 M |
| 22 sep 2026 | 10.85 | 10.85 | 10.79 | 10.81 | −0.18% | 231,962.985 |
| 21 sep 2026 | 10.85 | 10.85 | 10.80 | 10.83 | 0.00% | 251,460.218 |
| 18 sep 2026 | 10.85 | 10.85 | 10.76 | 10.83 | −0.09% | 264,478.356 |
| 17 sep 2026 | 10.79 | 10.84 | 10.79 | 10.84 | +0.84% | 285,569.332 |
| 16 sep 2026 | 10.80 | 10.81 | 10.72 | 10.75 | −0.28% | 445,758.076 |
| 15 sep 2026 | 10.85 | 10.85 | 10.73 | 10.78 | −0.83% | 1.57 M |
| 14 sep 2026 | 10.97 | 10.97 | 10.84 | 10.87 | −0.91% | 446,659.841 |
| 11 sep 2026 | 11.03 | 11.05 | 10.97 | 10.97 | −0.18% | 384,582.797 |
| 10 sep 2026 | 11.07 | 11.09 | 10.97 | 10.99 | −0.90% | 467,123.122 |
| 9 sep 2026 | 11.11 | 11.13 | 11.08 | 11.09 | −0.36% | 396,349.884 |
| 8 sep 2026 | 11.13 | 11.15 | 11.11 | 11.13 | −0.18% | 241,126.894 |
| 4 sep 2026 | 11.20 | 11.20 | 11.13 | 11.15 | −0.09% | 278,202.105 |
| 3 sep 2026 | 11.20 | 11.20 | 11.15 | 11.16 | −0.18% | 288,624.167 |
| 2 sep 2026 | 11.19 | 11.20 | 11.16 | 11.18 | +0.09% | 214,029.191 |
| 1 sep 2026 | 11.25 | 11.25 | 11.16 | 11.17 | −0.53% | 335,283.604 |
| 31 ago 2026 | 11.25 | 11.29 | 11.21 | 11.23 | −0.27% | 537,831.228 |
| 28 ago 2026 | 11.35 | 11.35 | 11.24 | 11.26 | −1.40% | 276,835.699 |
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.