Datos Histórico First Trust Indxx Metaverse ETF - ARVR

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-1.1234	-2.84693360365	39.46	39.46	37.9612	352	38.3719336	SP
4	-0.1334	-0.346763711983	38.47	40.27	37.9612	276	39.29169271	SP
12	0.2866	0.753219448095	38.05	40.27	37.06	1484	37.7039902	SP
26	0.4266	1.12529675547	37.91	40.27	32.15	928	37.34218154	SP
52	3.4586	9.91627960319	34.878	40.27	32.15	631	36.72376689	SP
156	8.7466	29.5593105779	29.59	40.27	21.7772	453	32.73334434	SP
260	8.7466	29.5593105779	29.59	40.27	21.7772	453	32.73334434	SP

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1734737700	38.3366	0.38	0.99	38.3366	38.3366	38.3366	58
1734651300	37.9612	-0.17	-0.44	38.07	38.15	37.9612	208
1734564900	38.1278	-1.11	-2.82	39.3	39.32	38.1278	1101
1734478500	39.2331	0.05	0.14	39.2365	39.2365	39.2331	128
1734392100	39.18	0.14	0.36	39.18	39.18	39.18	230
1734132900	39.04	-0.69	-1.74	39.13	39.13	39.04	2
1734046500	39.731	-0.2	-0.50	39.81	39.84	39.731	855
1733960100	39.93	0.42	1.06	40.11	40.11	39.93	856
1733873700	39.51	-0.64	-1.58	39.51	39.51	39.51	19
1733787300	40.145	0.1	0.24	40.27	40.27	40.145	78
1733528100	40.0471	0.18	0.46	40.0471	40.0471	40.0471	79
1733441700	39.8653	-0.15	-0.36	40.09	40.09	39.8653	300
1733355300	40.0109	0.35	0.88	40.0109	40.0109	40.0109	1
1733268900	39.6606	0.12	0.30	39.6606	39.6606	39.6606	0
1733182500	39.5423	0.48	1.23	39.53	39.66	39.53	1117
1732917840	39.0623	0.47	1.22	39.0623	39.0623	39.0623	0
1732750500	38.5931	0.03	0.09	38.5931	38.5931	38.5931	1
1732664100	38.56	-0.33	-0.86	38.56	38.56	38.56	1
1732577700	38.8929	0.22	0.57	38.8929	38.8929	38.8929	55
1732318500	38.6727	0.25	0.66	38.6727	38.6727	38.6727	24
1732232100	38.4184	0.35	0.93	38.3	38.49	38.3	5740
1732145700	38.0649	0.06	0.16	37.95	38.0649	37.9	1293
1732059300	38.0028	0.19	0.51	38.0028	38.0028	38.0028	5
1731972900	37.81	0.3	0.79	37.81	37.81	37.81	30
1731713700	37.5131	-0.68	-1.79	37.5131	37.5131	37.5131	1
1731627300	38.1959	0.06	0.15	38.1959	38.1959	38.1959	75
1731540900	38.14	-0.52	-1.35	38.14	38.14	38.14	36
1731454500	38.66	-0.46	-1.16	38.66	38.66	38.66	2
1731368100	39.1155	0.02	0.04	39.1155	39.1155	39.1155	5
1731108900	39.1	-0.51	-1.28	39.1	39.1	39.1	1
1731022500	39.6072	0.97	2.50	39.6072	39.6072	39.6072	0
1730936100	38.64	0.47	1.23	38.64	38.64	38.64	1
1730849700	38.1702	0.59	1.58	38.1702	38.1702	38.1702	41
1730763300	37.5762	-0.12	-0.33	37.7	37.73	37.5762	232
1730500500	37.7	0.14	0.38	37.7	37.86	37.7	553
1730414100	37.5558	-0.23	-0.62	37.81	37.81	37.5558	15
1730327700	37.79	-0.35	-0.91	37.97	37.97	37.79	12
1730241300	38.1385	0.46	1.22	38	38.1385	37.96	802
1730154900	37.6802	0.19	0.49	37.6802	37.6802	37.6802	4
1729895700	37.4948	0.24	0.66	37.4948	37.4948	37.4948	61
1729809300	37.25	0.13	0.34	37.18	37.25	37.18	166
1729722900	37.1248	-0.38	-1.00	37.1248	37.1248	37.1248	1
1729636500	37.5006	-0.03	-0.08	37.47	37.5006	37.4301	230
1729550100	37.53	-0.15	-0.40	37.46	37.53	37.46	761
1729290900	37.6813	0.43	1.16	37.6813	37.6813	37.6813	2
1729204500	37.2503	0.02	0.05	37.2503	37.2503	37.2503	9
1729118100	37.232	0.15	0.41	37.232	37.232	37.232	7
1729031700	37.08	-0.73	-1.93	37.83	37.83	37.08	5
1728945300	37.81	0.02	0.05	37.91	37.95	37.81	109
1728686100	37.79	0.1	0.27	37.77	37.82	37.77	304
1728599700	37.6866	-0.01	-0.04	37.7	37.7	37.6866	10
1728513300	37.7	0.03	0.08	37.55	37.7	37.55	114
1728426900	37.67	-0.19	-0.50	37.45	37.67	37.45	103
1728340500	37.8604	-0.07	-0.20	37.8604	37.8604	37.8604	3
1728081300	37.935	0.59	1.57	37.88	37.935	37.88	106
1727994900	37.35	-0.21	-0.55	37.35	37.35	37.35	0
1727908500	37.5569	0.18	0.49	37.41	37.5569	37.41	941
1727822100	37.3745	-0.14	-0.38	37.4	37.4	37.06	802
1727735520	37.5178	-0.39	-1.02	38.75	38.75	37.5178	70659
1727476500	37.9055	-0.16	-0.43	38.05	38.05	37.9055	263
1727390100	38.0681	0.94	2.53	38.1199	38.1199	38.0681	148
1727303700	37.13	-0.3	-0.81	37.29	37.29	37.13	6
1727217300	37.4334	0.68	1.84	37.4334	37.4334	37.4334	1
1727130900	36.7553	0.26	0.70	36.76	36.76	36.7553	113

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

First Trust Indxx Metaverse ETF (ARVR)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

First Trust Indxx Metaverse ETF (ARVR) Histórico

First Trust Indxx Metaverse ETF (ARVR)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación