Invesco Treasury Collateral ETF (CLTL)

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

Añadir a la lista de seguimiento

105.58

-0.00

(-0.00%)

Al cierre: 03:50PM EDT

105.50

-0.08

(-0.08%)

Antes de la apertura del mercado:

07:41AM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2022	105.56	105.60	105.56	105.58	105.58	17,700
25 may 2022	105.59	105.59	105.57	105.59	105.59	76,200
24 may 2022	105.59	105.59	105.56	105.57	105.57	476,900
23 may 2022	105.59	105.59	105.56	105.57	105.57	99,500
23 may 2022	0.024 Dividendo
20 may 2022	105.57	105.61	105.57	105.59	105.57	80,500
19 may 2022	105.59	105.60	105.57	105.58	105.56	15,700
18 may 2022	105.59	105.60	105.57	105.60	105.58	192,200
17 may 2022	105.58	105.58	105.56	105.57	105.55	24,900
16 may 2022	105.57	105.60	105.56	105.57	105.55	151,000
13 may 2022	105.59	105.59	105.57	105.58	105.56	16,600
12 may 2022	105.56	105.60	105.56	105.58	105.56	92,700
11 may 2022	105.56	105.58	105.56	105.58	105.56	75,100
10 may 2022	105.59	105.59	105.56	105.58	105.56	342,900
09 may 2022	105.57	105.58	105.56	105.57	105.55	144,100
06 may 2022	105.56	105.58	105.56	105.58	105.56	37,900
05 may 2022	105.57	105.57	105.55	105.56	105.54	7,100
04 may 2022	105.54	105.56	105.53	105.56	105.54	15,100
03 may 2022	105.54	105.56	105.54	105.55	105.53	45,900
02 may 2022	105.57	105.57	105.54	105.56	105.53	34,400
29 abr 2022	105.54	105.56	105.54	105.56	105.54	17,800
28 abr 2022	105.55	105.56	105.54	105.55	105.53	22,200
27 abr 2022	105.53	105.56	105.53	105.55	105.53	131,400
26 abr 2022	105.55	105.55	105.53	105.54	105.52	18,400
25 abr 2022	105.55	105.55	105.53	105.54	105.52	36,600
22 abr 2022	105.53	105.54	105.53	105.54	105.51	10,600
21 abr 2022	105.53	105.54	105.53	105.54	105.51	10,100
20 abr 2022	105.54	105.54	105.52	105.54	105.51	370,400
19 abr 2022	105.53	105.54	105.52	105.53	105.51	30,900
18 abr 2022	105.55	105.55	105.53	105.53	105.51	109,300
18 abr 2022	0.014 Dividendo
14 abr 2022	105.55	105.56	105.54	105.55	105.51	32,200
13 abr 2022	105.56	105.56	105.54	105.55	105.51	385,200
12 abr 2022	105.54	105.55	105.53	105.54	105.51	19,200
11 abr 2022	105.53	105.55	105.53	105.54	105.50	101,100
08 abr 2022	105.55	105.55	105.54	105.54	105.50	1,100
07 abr 2022	105.55	105.55	105.53	105.54	105.50	4,600
06 abr 2022	105.54	105.55	105.53	105.55	105.51	17,600
05 abr 2022	105.53	105.55	105.53	105.55	105.51	27,900
04 abr 2022	105.55	105.56	105.54	105.54	105.50	223,700
01 abr 2022	105.54	105.56	105.53	105.54	105.51	9,700
31 mar 2022	105.56	105.56	105.54	105.55	105.51	12,500
30 mar 2022	105.54	105.56	105.54	105.55	105.51	6,500
29 mar 2022	105.56	105.56	105.54	105.55	105.51	17,700
28 mar 2022	105.54	105.55	105.53	105.54	105.51	41,700
25 mar 2022	105.54	105.55	105.53	105.54	105.50	45,500
24 mar 2022	105.56	105.56	105.54	105.54	105.51	9,100
23 mar 2022	105.53	105.55	105.53	105.54	105.50	4,300
22 mar 2022	105.53	105.54	105.53	105.54	105.50	17,400
21 mar 2022	105.55	105.55	105.54	105.54	105.51	6,700
21 mar 2022	0.006 Dividendo
18 mar 2022	105.56	105.57	105.56	105.57	105.53	7,200
17 mar 2022	105.55	105.57	105.55	105.56	105.52	17,200
16 mar 2022	105.55	105.56	105.54	105.55	105.51	8,800
15 mar 2022	105.54	105.56	105.54	105.54	105.50	16,300
14 mar 2022	105.55	105.56	105.54	105.54	105.50	12,500
11 mar 2022	105.56	105.56	105.55	105.56	105.51	15,400
10 mar 2022	105.56	105.56	105.55	105.56	105.51	10,500
09 mar 2022	105.56	105.57	105.55	105.56	105.52	12,900
08 mar 2022	105.57	105.58	105.56	105.58	105.54	251,400
07 mar 2022	105.56	105.58	105.56	105.56	105.52	80,000
04 mar 2022	105.57	105.58	105.56	105.57	105.53	4,400
03 mar 2022	105.56	105.57	105.56	105.57	105.53	3,100
02 mar 2022	105.57	105.57	105.55	105.57	105.53	11,100
01 mar 2022	105.58	105.59	105.57	105.58	105.54	30,200
28 feb 2022	105.56	105.57	105.54	105.54	105.50	46,800
25 feb 2022	105.53	105.54	105.53	105.54	105.50	3,500
24 feb 2022	105.55	105.56	105.55	105.55	105.51	68,600
23 feb 2022	105.52	105.53	105.52	105.53	105.49	4,600
22 feb 2022	105.55	105.55	105.52	105.53	105.49	11,000
18 feb 2022	105.54	105.55	105.53	105.54	105.50	29,700
17 feb 2022	105.53	105.54	105.52	105.53	105.49	18,700
16 feb 2022	105.51	105.53	105.51	105.52	105.48	90,700
15 feb 2022	105.50	105.52	105.50	105.52	105.47	21,000
14 feb 2022	105.51	105.51	105.49	105.49	105.45	1,800
11 feb 2022	105.50	105.51	105.50	105.51	105.47	4,800
10 feb 2022	105.53	105.54	105.49	105.50	105.46	99,600
09 feb 2022	105.55	105.56	105.54	105.55	105.51	8,900
08 feb 2022	105.57	105.57	105.54	105.55	105.51	13,100
07 feb 2022	105.55	105.55	105.54	105.54	105.50	8,800
04 feb 2022	105.57	105.57	105.53	105.53	105.49	186,300
03 feb 2022	105.58	105.59	105.57	105.59	105.55	26,600
02 feb 2022	105.59	105.59	105.57	105.58	105.54	8,000
01 feb 2022	105.57	105.59	105.57	105.58	105.54	24,700
31 ene 2022	105.57	105.58	105.56	105.57	105.52	25,400
28 ene 2022	105.58	105.58	105.57	105.57	105.53	1,300
27 ene 2022	105.57	105.58	105.56	105.57	105.53	6,600
26 ene 2022	105.59	105.59	105.57	105.58	105.54	50,500
25 ene 2022	105.60	105.60	105.58	105.58	105.54	17,800
24 ene 2022	105.59	105.61	105.59	105.59	105.55	20,000
21 ene 2022	105.59	105.60	105.58	105.60	105.56	123,300
20 ene 2022	105.58	105.59	105.57	105.58	105.54	10,000
19 ene 2022	105.59	105.59	105.57	105.59	105.55	32,500
18 ene 2022	105.58	105.60	105.58	105.58	105.54	8,000
14 ene 2022	105.59	105.61	105.59	105.59	105.55	13,600
13 ene 2022	105.60	105.61	105.59	105.60	105.56	16,800
12 ene 2022	105.60	105.61	105.59	105.59	105.55	8,300
11 ene 2022	105.60	105.61	105.59	105.61	105.56	11,200
10 ene 2022	105.61	105.62	105.61	105.61	105.57	32,500
07 ene 2022	105.61	105.62	105.60	105.61	105.56	6,000
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 5004,064.00+8.25(+0.20%)

F Dow Jones32,606.00+6.00(+0.02%)

F Nasdaq12,328.50+49.25(+0.40%)

RTY=F1,841.30+5.00(+0.27%)

Petróleo113.12-0.97(-0.85%)

Oro1,863.60+9.70(+0.52%)

Invesco Treasury Collateral ETF (CLTL)

F S&P 500
4,064.00
+8.25(+0.20%)

F Dow Jones
32,606.00
+6.00(+0.02%)

F Nasdaq
12,328.50
+49.25(+0.40%)

RTY=F
1,841.30
+5.00(+0.27%)

Petróleo
113.12
-0.97(-0.85%)

Oro
1,863.60
+9.70(+0.52%)