Yahoo

Correo

U.S. markets open in 4 hours 33 minutes

F S&P 500
5,138.75
-8.25(-0.16%)
F Dow Jones
38,510.00
-49.00(-0.13%)
F Nasdaq
17,883.00
-21.25(-0.12%)
E-mini Russell 2000 Index Futur
2,021.20
-5.90(-0.29%)
Petróleo
82.97
+0.34(+0.41%)
Oro
2,323.10
-34.60(-1.47%)

Invesco Treasury Collateral ETF (CLTL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

105.40

+0.00

(+0.00%)

Al cierre: 03:54PM EDT

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 abr 2024	105.43	105.45	105.43	105.44	105.44	56,099
26 abr 2024	105.44	105.44	105.41	105.43	105.43	96,271
25 abr 2024	105.39	105.42	105.39	105.41	105.41	80,610
24 abr 2024	105.38	105.38	105.36	105.37	105.37	105,267
23 abr 2024	105.36	105.36	105.35	105.36	105.36	96,620
22 abr 2024	105.40	105.40	105.33	105.35	105.35	297,594
22 abr 2024	0.4343 Dividendo
19 abr 2024	105.75	105.77	105.75	105.77	105.34	214,982
18 abr 2024	105.72	105.74	105.72	105.73	105.30	220,021
17 abr 2024	105.70	105.71	105.68	105.69	105.26	175,947
16 abr 2024	105.67	105.69	105.67	105.68	105.25	122,494
15 abr 2024	105.64	105.68	105.64	105.68	105.25	145,025
12 abr 2024	105.69	105.69	105.59	105.59	105.16	66,973
11 abr 2024	105.63	105.64	105.63	105.64	105.21	211,387
10 abr 2024	105.60	105.61	105.59	105.60	105.16	105,486
09 abr 2024	105.58	105.61	105.58	105.60	105.17	94,012
08 abr 2024	105.59	105.59	105.58	105.58	105.15	80,548
05 abr 2024	105.58	105.58	105.56	105.57	105.14	74,626
04 abr 2024	105.56	105.58	105.55	105.57	105.13	1,705,548
03 abr 2024	105.50	105.54	105.50	105.54	105.11	59,943
02 abr 2024	105.47	105.51	105.47	105.50	105.07	427,426
01 abr 2024	105.28	105.49	105.28	105.47	105.04	245,026
28 mar 2024	105.47	105.50	105.46	105.47	105.04	61,581
27 mar 2024	105.45	105.47	105.44	105.46	105.03	453,864
26 mar 2024	105.44	105.44	105.40	105.42	104.99	120,630
25 mar 2024	105.39	105.41	105.38	105.39	104.96	52,345
22 mar 2024	105.38	105.38	105.36	105.38	104.95	218,767
21 mar 2024	105.34	105.37	105.34	105.35	104.92	124,455
20 mar 2024	105.30	105.32	105.29	105.30	104.87	81,478
19 mar 2024	105.27	105.30	105.27	105.28	104.85	50,646
18 mar 2024	105.26	105.28	105.26	105.27	104.84	123,347
18 mar 2024	0.43903 Dividendo
15 mar 2024	105.70	105.71	105.68	105.71	104.84	62,775
14 mar 2024	105.71	105.71	105.67	105.68	104.80	94,904
13 mar 2024	105.69	105.69	105.64	105.64	104.77	61,499
12 mar 2024	105.66	105.66	105.63	105.63	104.76	52,161
11 mar 2024	105.61	105.63	105.61	105.61	104.74	70,088
08 mar 2024	105.63	105.63	105.61	105.61	104.74	45,433
07 mar 2024	105.60	105.61	105.59	105.59	104.72	241,279
06 mar 2024	105.55	105.57	105.55	105.56	104.68	99,519
05 mar 2024	105.53	105.59	105.51	105.59	104.72	63,767
04 mar 2024	105.52	105.53	105.51	105.52	104.65	173,298
01 mar 2024	105.43	105.52	105.43	105.51	104.64	119,690
29 feb 2024	105.50	105.50	105.48	105.49	104.62	194,552
28 feb 2024	105.42	105.45	105.42	105.45	104.58	67,216
27 feb 2024	105.42	105.43	105.41	105.42	104.55	64,256
26 feb 2024	105.41	105.43	105.41	105.41	104.54	65,227
23 feb 2024	105.40	105.42	105.34	105.34	104.47	138,772
22 feb 2024	105.42	105.42	105.38	105.38	104.51	151,844
21 feb 2024	105.37	105.37	105.34	105.36	104.49	66,153
20 feb 2024	105.35	105.37	105.34	105.34	104.47	166,428
20 feb 2024	0.46277 Dividendo
16 feb 2024	105.79	105.79	105.77	105.79	104.46	80,029
15 feb 2024	105.76	105.78	105.76	105.76	104.43	124,581
14 feb 2024	105.72	105.77	105.69	105.77	104.44	74,216
13 feb 2024	105.73	105.73	105.69	105.69	104.36	85,276
12 feb 2024	105.69	105.72	105.68	105.68	104.35	737,257
09 feb 2024	105.72	105.72	105.68	105.70	104.37	55,130
08 feb 2024	105.71	105.71	105.68	105.68	104.35	139,307
07 feb 2024	105.67	105.67	105.64	105.64	104.32	30,046
06 feb 2024	105.63	105.66	105.61	105.66	104.33	61,387
05 feb 2024	105.63	105.66	105.60	105.66	104.33	147,799
02 feb 2024	105.62	105.64	105.59	105.59	104.26	89,673
01 feb 2024	105.63	105.63	105.61	105.61	104.28	258,085
31 ene 2024	105.58	105.59	105.57	105.57	104.24	156,095
30 ene 2024	105.62	105.62	105.55	105.55	104.22	97,243
29 ene 2024	105.53	105.55	105.53	105.53	104.20	92,740
26 ene 2024	105.54	105.54	105.52	105.52	104.19	195,117
25 ene 2024	105.50	105.51	105.50	105.50	104.17	67,193
24 ene 2024	105.55	105.55	105.44	105.45	104.12	57,081
23 ene 2024	105.46	105.46	105.44	105.45	104.12	45,309
22 ene 2024	105.52	105.52	105.42	105.43	104.11	146,526
22 ene 2024	0.45463 Dividendo
19 ene 2024	105.89	105.89	105.87	105.87	104.09	127,070
18 ene 2024	105.91	105.91	105.86	105.86	104.08	188,596
17 ene 2024	106.23	106.23	105.81	105.82	104.04	77,520
16 ene 2024	105.84	105.84	105.81	105.82	104.04	62,043
12 ene 2024	105.82	105.83	105.82	105.83	104.05	80,156
11 ene 2024	105.70	105.80	105.70	105.80	104.02	309,391
10 ene 2024	105.75	105.75	105.71	105.73	103.95	52,213
09 ene 2024	105.72	105.72	105.69	105.71	103.93	53,384
08 ene 2024	105.65	105.70	105.65	105.68	103.90	137,666
05 ene 2024	105.60	105.68	105.60	105.68	103.90	87,331
04 ene 2024	105.68	105.68	105.64	105.66	103.88	107,267
03 ene 2024	105.56	105.63	105.56	105.62	103.84	129,534
02 ene 2024	105.53	105.61	105.53	105.60	103.82	181,892
29 dic 2023	105.58	105.61	105.58	105.61	103.83	56,821
28 dic 2023	105.53	105.58	105.53	105.56	103.78	99,683
27 dic 2023	105.54	105.54	105.52	105.53	103.75	98,454
26 dic 2023	105.53	105.53	105.49	105.50	103.73	69,808
22 dic 2023	105.50	105.50	105.43	105.46	103.69	98,564
21 dic 2023	105.50	105.50	105.47	105.47	103.70	179,374
20 dic 2023	105.38	105.41	105.20	105.20	103.43	89,867
19 dic 2023	105.37	105.39	105.37	105.39	103.61	137,383
18 dic 2023	105.38	105.38	105.27	105.27	103.50	115,200
18 dic 2023	0.49335 Dividendo
15 dic 2023	105.86	105.86	105.71	105.85	103.58	80,434
14 dic 2023	105.78	105.86	105.78	105.84	103.57	184,257
13 dic 2023	105.84	105.84	105.75	105.79	103.53	102,019
12 dic 2023	105.87	105.87	105.73	105.74	103.48	82,865
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,138.75-8.25(-0.16%)

F Dow Jones38,510.00-49.00(-0.13%)

F Nasdaq17,883.00-21.25(-0.12%)

E-mini Russell 2000 Index Futur2,021.20-5.90(-0.29%)

Petróleo82.97+0.34(+0.41%)

Oro2,323.10-34.60(-1.47%)

Invesco Treasury Collateral ETF (CLTL)

F S&P 500
5,138.75
-8.25(-0.16%)

F Dow Jones
38,510.00
-49.00(-0.13%)

F Nasdaq
17,883.00
-21.25(-0.12%)

E-mini Russell 2000 Index Futur
2,021.20
-5.90(-0.29%)

Petróleo
82.97
+0.34(+0.41%)

Oro
2,323.10
-34.60(-1.47%)