U.S. markets closed

Invesco Short Term Treasury 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:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024105.47105.50105.46105.47105.4761,581
27 mar 2024105.45105.47105.44105.46105.46453,864
26 mar 2024105.44105.44105.40105.42105.42120,630
25 mar 2024105.39105.41105.38105.39105.3952,345
22 mar 2024105.38105.38105.36105.38105.38218,767
21 mar 2024105.34105.37105.34105.35105.35124,455
20 mar 2024105.30105.32105.29105.30105.3081,478
19 mar 2024105.27105.30105.27105.28105.2850,646
18 mar 2024105.26105.28105.26105.27105.27123,347
18 mar 20240.43903 Dividendo
15 mar 2024105.70105.71105.68105.71105.2762,775
14 mar 2024105.71105.71105.67105.68105.2494,904
13 mar 2024105.69105.69105.64105.64105.2061,499
12 mar 2024105.66105.66105.63105.63105.1952,161
11 mar 2024105.61105.63105.61105.61105.1870,088
08 mar 2024105.63105.63105.61105.61105.1745,433
07 mar 2024105.60105.61105.59105.59105.15241,279
06 mar 2024105.55105.57105.55105.56105.1299,519
05 mar 2024105.53105.59105.51105.59105.1563,767
04 mar 2024105.52105.53105.51105.52105.08173,298
01 mar 2024105.43105.52105.43105.51105.07119,690
29 feb 2024105.50105.50105.48105.49105.05194,552
28 feb 2024105.42105.45105.42105.45105.0167,216
27 feb 2024105.42105.43105.41105.42104.9864,256
26 feb 2024105.41105.43105.41105.41104.9765,227
23 feb 2024105.40105.42105.34105.34104.90138,772
22 feb 2024105.42105.42105.38105.38104.94151,844
21 feb 2024105.37105.37105.34105.36104.9266,153
20 feb 2024105.35105.37105.34105.34104.90166,428
20 feb 20240.46277 Dividendo
16 feb 2024105.79105.79105.77105.79104.8980,029
15 feb 2024105.76105.78105.76105.76104.86124,581
14 feb 2024105.72105.77105.69105.77104.8774,216
13 feb 2024105.73105.73105.69105.69104.7985,276
12 feb 2024105.69105.72105.68105.68104.78737,257
09 feb 2024105.72105.72105.68105.70104.8055,130
08 feb 2024105.71105.71105.68105.68104.78139,307
07 feb 2024105.67105.67105.64105.64104.7530,046
06 feb 2024105.63105.66105.61105.66104.7661,387
05 feb 2024105.63105.66105.60105.66104.76147,799
02 feb 2024105.62105.64105.59105.59104.6989,673
01 feb 2024105.63105.63105.61105.61104.71258,085
31 ene 2024105.58105.59105.57105.57104.67156,095
30 ene 2024105.62105.62105.55105.55104.6597,243
29 ene 2024105.53105.55105.53105.53104.6392,740
26 ene 2024105.54105.54105.52105.52104.62195,117
25 ene 2024105.50105.51105.50105.50104.6067,193
24 ene 2024105.55105.55105.44105.45104.5557,081
23 ene 2024105.46105.46105.44105.45104.5545,309
22 ene 2024105.52105.52105.42105.43104.54146,526
22 ene 20240.45463 Dividendo
19 ene 2024105.89105.89105.87105.87104.52127,070
18 ene 2024105.91105.91105.86105.86104.51188,596
17 ene 2024106.23106.23105.81105.82104.4777,520
16 ene 2024105.84105.84105.81105.82104.4762,043
12 ene 2024105.82105.83105.82105.83104.4880,156
11 ene 2024105.70105.80105.70105.80104.45309,391
10 ene 2024105.75105.75105.71105.73104.3852,213
09 ene 2024105.72105.72105.69105.71104.3653,384
08 ene 2024105.65105.70105.65105.68104.33137,666
05 ene 2024105.60105.68105.60105.68104.3387,331
04 ene 2024105.68105.68105.64105.66104.31107,267
03 ene 2024105.56105.63105.56105.62104.27129,534
02 ene 2024105.53105.61105.53105.60104.25181,892
29 dic 2023105.58105.61105.58105.61104.2656,821
28 dic 2023105.53105.58105.53105.56104.2199,683
27 dic 2023105.54105.54105.52105.53104.1898,454
26 dic 2023105.53105.53105.49105.50104.1569,808
22 dic 2023105.50105.50105.43105.46104.1298,564
21 dic 2023105.50105.50105.47105.47104.12179,374
20 dic 2023105.38105.41105.20105.20103.8689,867
19 dic 2023105.37105.39105.37105.39104.04137,383
18 dic 2023105.38105.38105.27105.27103.93115,200
18 dic 20230.49335 Dividendo
15 dic 2023105.86105.86105.71105.85104.0180,434
14 dic 2023105.78105.86105.78105.84104.00184,257
13 dic 2023105.84105.84105.75105.79103.95102,019
12 dic 2023105.87105.87105.73105.74103.9082,865
11 dic 2023105.73105.73105.72105.72103.8873,777
08 dic 2023105.75105.75105.71105.71103.87198,688
07 dic 2023105.72105.72105.70105.71103.88208,621
06 dic 2023105.65105.77105.65105.77103.93150,746
05 dic 2023105.72105.72105.64105.64103.81472,311
04 dic 2023105.63105.64105.61105.62103.79274,703
01 dic 2023105.61105.62105.59105.61103.78125,497
30 nov 2023105.60105.68105.57105.68103.84145,468
29 nov 2023105.55105.55105.53105.54103.7086,954
28 nov 2023105.47105.56105.47105.51103.68128,497
27 nov 2023105.50105.50105.48105.48103.6566,366
24 nov 2023105.55105.55105.47105.53103.7021,621
22 nov 2023105.34105.47105.34105.45103.6293,292
21 nov 2023105.38105.42105.38105.41103.5866,577
20 nov 2023105.42105.42105.38105.38103.55201,604
20 nov 20230.46968 Dividendo
17 nov 2023105.85105.85105.83105.83103.5359,830
16 nov 2023105.90105.90105.82105.82103.53186,494
15 nov 2023105.81105.89105.75105.89103.59124,882
14 nov 2023105.79105.79105.75105.76103.4779,776
13 nov 2023105.79105.79105.72105.72103.4372,999
10 nov 2023105.74105.74105.71105.71103.4283,883
*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...