Correo

CLTL - Invesco Treasury Collateral ETF

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 jun 2023	105.56	105.56	105.54	105.54	105.54	93,900
07 jun 2023	105.51	105.51	105.48	105.50	105.50	78,400
06 jun 2023	105.49	105.49	105.46	105.47	105.47	54,200
05 jun 2023	105.46	105.46	105.44	105.46	105.46	263,000
02 jun 2023	105.45	105.45	105.42	105.42	105.42	125,100
01 jun 2023	105.45	105.46	105.42	105.44	105.44	118,800
31 may 2023	105.34	105.39	105.34	105.38	105.38	71,600
30 may 2023	105.35	105.42	105.35	105.35	105.35	68,600
26 may 2023	105.33	105.36	105.33	105.35	105.35	87,200
25 may 2023	105.32	105.34	105.32	105.32	105.32	91,500
24 may 2023	105.29	105.30	105.27	105.28	105.28	60,400
23 may 2023	105.27	105.29	105.27	105.29	105.29	410,200
22 may 2023	105.29	105.29	105.26	105.26	105.26	171,200
22 may 2023	0.397 Dividendo
19 may 2023	105.69	105.69	105.66	105.67	105.27	50,000
18 may 2023	105.68	105.68	105.65	105.65	105.25	105,100
17 may 2023	105.66	105.66	105.63	105.64	105.24	96,000
16 may 2023	105.64	105.65	105.63	105.63	105.23	725,700
15 may 2023	105.63	105.64	105.63	105.64	105.24	137,600
12 may 2023	105.64	105.65	105.62	105.63	105.23	152,600
11 may 2023	105.65	105.65	105.63	105.63	105.23	93,500
10 may 2023	105.60	105.60	105.58	105.60	105.20	67,900
09 may 2023	105.58	105.58	105.56	105.56	105.16	110,600
08 may 2023	105.55	105.57	105.55	105.55	105.15	81,500
05 may 2023	105.58	105.58	105.55	105.56	105.16	56,900
04 may 2023	105.55	105.59	105.55	105.56	105.16	122,400
03 may 2023	105.53	105.53	105.50	105.50	105.10	158,100
02 may 2023	105.49	105.51	105.46	105.48	105.08	87,500
01 may 2023	105.49	105.49	105.45	105.48	105.08	151,900
28 abr 2023	105.49	105.49	105.46	105.47	105.07	590,000
27 abr 2023	105.46	105.47	105.45	105.46	105.06	179,300
26 abr 2023	105.46	105.46	105.43	105.45	105.05	51,600
25 abr 2023	105.42	105.45	105.42	105.44	105.04	126,800
24 abr 2023	105.42	105.42	105.40	105.42	105.02	50,800
24 abr 2023	0.374 Dividendo
21 abr 2023	105.79	105.79	105.76	105.77	105.00	57,100
20 abr 2023	105.76	105.77	105.76	105.77	105.00	49,400
19 abr 2023	105.71	105.71	105.70	105.71	104.94	58,900
18 abr 2023	105.76	105.76	105.69	105.70	104.93	65,300
17 abr 2023	105.69	105.69	105.67	105.69	104.92	36,100
14 abr 2023	105.70	105.70	105.67	105.68	104.91	51,800
13 abr 2023	105.72	105.72	105.70	105.70	104.93	118,200
12 abr 2023	105.68	105.68	105.65	105.66	104.89	65,200
11 abr 2023	105.66	105.66	105.63	105.63	104.86	223,000
10 abr 2023	105.62	105.64	105.61	105.62	104.85	122,800
06 abr 2023	105.67	105.67	105.64	105.66	104.89	204,600
05 abr 2023	105.70	105.79	105.63	105.63	104.86	203,000
04 abr 2023	105.55	105.59	105.52	105.58	104.81	306,800
03 abr 2023	105.54	105.55	105.52	105.55	104.78	165,000
31 mar 2023	105.54	105.54	105.52	105.53	104.76	173,600
30 mar 2023	105.54	105.54	105.52	105.52	104.75	149,800
29 mar 2023	105.52	105.52	105.50	105.51	104.75	124,700
28 mar 2023	105.53	105.53	105.51	105.52	104.75	279,000
27 mar 2023	105.51	105.51	105.49	105.50	104.74	110,700
24 mar 2023	105.55	105.55	105.53	105.53	104.76	168,900
23 mar 2023	105.49	105.51	105.46	105.50	104.73	130,600
22 mar 2023	105.39	105.44	105.39	105.42	104.65	281,300
21 mar 2023	105.41	105.41	105.38	105.39	104.63	117,900
20 mar 2023	105.43	105.45	105.42	105.43	104.66	161,900
20 mar 2023	0.372 Dividendo
17 mar 2023	105.74	105.82	105.74	105.82	104.68	184,300
16 mar 2023	105.77	105.78	105.72	105.73	104.59	131,700
15 mar 2023	105.78	105.78	105.73	105.74	104.60	248,700
14 mar 2023	105.64	105.66	105.61	105.64	104.50	73,800
13 mar 2023	105.69	105.70	105.63	105.70	104.56	138,300
10 mar 2023	105.51	105.52	105.49	105.52	104.38	88,100
09 mar 2023	105.45	105.46	105.43	105.45	104.31	61,400
08 mar 2023	105.39	105.41	105.39	105.40	104.26	56,400
07 mar 2023	105.42	105.43	105.39	105.39	104.26	57,700
06 mar 2023	105.44	105.44	105.41	105.41	104.27	63,300
03 mar 2023	105.42	105.42	105.40	105.40	104.26	368,100
02 mar 2023	105.40	105.41	105.38	105.41	104.27	128,800
01 mar 2023	105.35	105.35	105.34	105.34	104.21	162,300
28 feb 2023	105.34	105.34	105.33	105.34	104.21	65,000
27 feb 2023	105.33	105.33	105.32	105.33	104.20	61,900
24 feb 2023	105.33	105.33	105.31	105.33	104.20	74,500
23 feb 2023	105.32	105.32	105.30	105.31	104.18	55,900
22 feb 2023	105.28	105.28	105.26	105.28	104.15	62,100
21 feb 2023	105.27	105.27	105.25	105.26	104.13	106,000
21 feb 2023	0.317 Dividendo
17 feb 2023	105.56	105.57	105.55	105.57	104.11	50,500
16 feb 2023	105.55	105.56	105.55	105.56	104.11	57,400
15 feb 2023	105.52	105.52	105.50	105.51	104.06	155,300
14 feb 2023	105.51	105.51	105.49	105.50	104.05	395,900
13 feb 2023	105.49	105.50	105.48	105.48	104.03	47,500
10 feb 2023	105.48	105.49	105.48	105.48	104.03	68,200
09 feb 2023	105.50	105.50	105.47	105.47	104.03	34,500
08 feb 2023	105.46	105.46	105.43	105.44	103.99	31,000
07 feb 2023	105.43	105.45	105.43	105.43	103.98	166,200
06 feb 2023	105.42	105.43	105.42	105.42	103.97	105,200
03 feb 2023	105.45	105.45	105.42	105.44	103.99	227,900
02 feb 2023	105.46	105.46	105.43	105.45	104.00	84,600
01 feb 2023	105.37	105.39	105.37	105.38	103.93	117,800
31 ene 2023	105.38	105.38	105.37	105.37	103.92	52,100
30 ene 2023	105.36	105.37	105.36	105.37	103.92	33,300
27 ene 2023	105.36	105.36	105.35	105.36	103.91	178,100
26 ene 2023	105.35	105.35	105.33	105.33	103.88	85,100
25 ene 2023	105.30	105.32	105.30	105.30	103.85	65,100
24 ene 2023	105.30	105.30	105.29	105.29	103.84	88,000
23 ene 2023	105.30	105.30	105.28	105.28	103.83	67,700
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...