Invesco DWA SmallCap Momentum ETF (DWAS)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:53AM EDT. Mercado abierto.
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | 91.22 | 92.11 | 91.22 | 91.92 | 91.92 | 4,220 |
| 07 oct 2024 | 91.95 | 91.95 | 90.29 | 91.00 | 91.00 | 21,200 |
| 04 oct 2024 | 92.10 | 92.40 | 91.33 | 92.40 | 92.40 | 27,700 |
| 03 oct 2024 | 90.93 | 91.47 | 90.31 | 90.74 | 90.74 | 72,900 |
| 02 oct 2024 | 90.85 | 91.65 | 90.70 | 91.42 | 91.42 | 28,300 |
| 01 oct 2024 | 91.46 | 91.97 | 90.76 | 91.62 | 91.62 | 32,100 |
| 30 sept 2024 | 92.10 | 93.11 | 92.10 | 92.87 | 92.87 | 18,700 |
| 27 sept 2024 | 92.59 | 92.96 | 91.86 | 92.35 | 92.35 | 22,200 |
| 26 sept 2024 | 93.15 | 93.15 | 91.62 | 91.76 | 91.76 | 46,600 |
| 25 sept 2024 | 92.42 | 92.65 | 91.84 | 91.90 | 91.90 | 33,900 |
| 24 sept 2024 | 93.23 | 93.23 | 91.56 | 92.45 | 92.45 | 25,000 |
| 23 sept 2024 | 93.62 | 93.79 | 92.48 | 92.69 | 92.69 | 34,700 |
| 23 sept 2024 | 0.515 Dividendo | |||||
| 20 sept 2024 | 94.25 | 94.33 | 93.60 | 93.72 | 93.21 | 23,700 |
| 19 sept 2024 | 94.23 | 94.35 | 92.84 | 94.30 | 93.78 | 29,000 |
| 18 sept 2024 | 91.23 | 93.58 | 91.09 | 91.55 | 91.05 | 40,900 |
| 17 sept 2024 | 91.51 | 92.42 | 90.94 | 91.38 | 90.88 | 36,900 |
| 16 sept 2024 | 90.76 | 91.22 | 90.10 | 90.90 | 90.40 | 16,900 |
| 13 sept 2024 | 89.31 | 90.95 | 89.31 | 90.64 | 90.14 | 19,400 |
| 12 sept 2024 | 87.45 | 88.71 | 86.85 | 88.35 | 87.86 | 94,000 |
| 11 sept 2024 | 85.16 | 86.84 | 84.29 | 86.77 | 86.29 | 34,900 |
| 10 sept 2024 | 86.08 | 86.08 | 84.30 | 85.56 | 85.09 | 24,700 |
| 09 sept 2024 | 85.46 | 86.41 | 85.46 | 85.73 | 85.26 | 37,900 |
| 06 sept 2024 | 87.03 | 87.27 | 84.57 | 84.88 | 84.41 | 25,100 |
| 05 sept 2024 | 87.95 | 87.95 | 86.51 | 86.96 | 86.48 | 26,100 |
| 04 sept 2024 | 87.90 | 88.85 | 86.98 | 87.91 | 87.43 | 47,700 |
| 03 sept 2024 | 91.26 | 91.26 | 87.79 | 88.00 | 87.52 | 38,700 |
| 30 ago 2024 | 91.59 | 92.31 | 90.88 | 92.31 | 91.80 | 24,900 |
| 29 ago 2024 | 91.49 | 92.29 | 90.85 | 91.50 | 91.00 | 28,600 |
| 28 ago 2024 | 91.54 | 91.75 | 90.45 | 90.83 | 90.33 | 27,200 |
| 27 ago 2024 | 91.93 | 92.28 | 91.53 | 92.03 | 91.52 | 38,700 |
| 26 ago 2024 | 93.73 | 93.73 | 92.36 | 92.64 | 92.13 | 53,200 |
| 23 ago 2024 | 91.09 | 92.95 | 90.89 | 92.78 | 92.27 | 87,100 |
| 22 ago 2024 | 91.09 | 91.09 | 89.71 | 89.87 | 89.38 | 39,800 |
| 21 ago 2024 | 90.08 | 90.80 | 89.66 | 90.75 | 90.25 | 33,200 |
| 20 ago 2024 | 90.97 | 90.97 | 89.06 | 89.42 | 88.93 | 24,000 |
| 19 ago 2024 | 90.06 | 91.07 | 89.81 | 91.07 | 90.57 | 20,400 |
| 16 ago 2024 | 89.12 | 90.29 | 89.00 | 89.72 | 89.23 | 28,700 |
| 15 ago 2024 | 88.42 | 89.92 | 88.28 | 89.48 | 88.99 | 37,300 |
| 14 ago 2024 | 87.19 | 87.40 | 86.21 | 86.77 | 86.29 | 46,400 |
| 13 ago 2024 | 86.28 | 87.17 | 85.99 | 87.13 | 86.65 | 45,400 |
| 12 ago 2024 | 86.13 | 86.14 | 85.25 | 85.68 | 85.21 | 55,100 |
| 09 ago 2024 | 86.07 | 86.08 | 85.36 | 86.00 | 85.53 | 29,200 |
| 08 ago 2024 | 83.99 | 85.47 | 83.45 | 85.37 | 84.90 | 53,300 |
| 07 ago 2024 | 85.94 | 85.94 | 82.39 | 82.69 | 82.24 | 67,600 |
| 06 ago 2024 | 83.08 | 85.39 | 82.42 | 84.33 | 83.87 | 100,300 |
| 05 ago 2024 | 80.20 | 83.72 | 79.36 | 82.71 | 82.26 | 63,100 |
| 02 ago 2024 | 86.26 | 86.69 | 84.96 | 85.62 | 85.15 | 56,200 |
| 01 ago 2024 | 92.58 | 93.08 | 88.87 | 89.83 | 89.34 | 57,100 |
| 31 jul 2024 | 92.05 | 94.19 | 91.28 | 92.51 | 92.00 | 43,500 |
| 30 jul 2024 | 92.02 | 92.76 | 90.50 | 90.93 | 90.43 | 41,300 |
| 29 jul 2024 | 93.34 | 93.68 | 91.07 | 91.58 | 91.08 | 754,200 |
| 26 jul 2024 | 92.26 | 93.10 | 91.81 | 92.82 | 92.31 | 47,700 |
| 25 jul 2024 | 90.36 | 92.34 | 89.71 | 90.86 | 90.36 | 142,100 |
| 24 jul 2024 | 92.19 | 93.25 | 90.12 | 90.12 | 89.62 | 70,200 |
| 23 jul 2024 | 91.73 | 93.54 | 91.56 | 93.11 | 92.60 | 44,300 |
| 22 jul 2024 | 90.51 | 92.07 | 89.97 | 91.99 | 91.48 | 51,400 |
| 19 jul 2024 | 90.02 | 90.73 | 89.79 | 89.90 | 89.41 | 88,600 |
| 18 jul 2024 | 91.84 | 92.95 | 89.53 | 90.15 | 89.65 | 354,000 |
| 17 jul 2024 | 94.19 | 95.04 | 91.98 | 91.98 | 91.47 | 377,900 |
| 16 jul 2024 | 92.73 | 94.75 | 92.68 | 94.63 | 94.11 | 122,900 |
| 15 jul 2024 | 90.06 | 92.23 | 90.06 | 91.81 | 91.31 | 38,700 |
| 12 jul 2024 | 89.01 | 90.10 | 88.91 | 89.39 | 88.90 | 82,800 |
| 11 jul 2024 | 87.07 | 88.37 | 86.79 | 88.20 | 87.72 | 45,200 |
| 10 jul 2024 | 85.37 | 85.71 | 84.80 | 85.63 | 85.16 | 60,400 |
| 09 jul 2024 | 85.26 | 85.58 | 84.95 | 85.05 | 84.58 | 22,900 |
| 08 jul 2024 | 85.48 | 85.72 | 85.17 | 85.24 | 84.77 | 36,100 |
| 05 jul 2024 | 85.16 | 85.16 | 84.18 | 84.52 | 84.06 | 27,600 |
| 03 jul 2024 | 84.82 | 85.50 | 84.73 | 85.06 | 84.59 | 29,900 |
| 02 jul 2024 | 84.41 | 84.74 | 84.33 | 84.56 | 84.10 | 38,000 |
| 01 jul 2024 | 85.05 | 85.05 | 84.07 | 84.53 | 84.07 | 33,800 |
| 28 jun 2024 | 85.35 | 85.64 | 84.47 | 85.04 | 84.57 | 27,100 |
| 27 jun 2024 | 84.27 | 84.66 | 83.80 | 84.66 | 84.19 | 28,100 |
| 26 jun 2024 | 84.16 | 84.16 | 83.12 | 83.95 | 83.49 | 32,800 |
| 25 jun 2024 | 84.94 | 84.94 | 84.10 | 84.20 | 83.74 | 43,000 |
| 24 jun 2024 | 85.10 | 85.37 | 84.66 | 84.75 | 84.28 | 17,700 |
| 24 jun 2024 | 0.082 Dividendo | |||||
| 21 jun 2024 | 84.56 | 84.86 | 84.13 | 84.76 | 84.21 | 26,100 |
| 20 jun 2024 | 85.80 | 86.04 | 84.64 | 84.96 | 84.41 | 54,400 |
| 18 jun 2024 | 85.70 | 86.12 | 85.45 | 85.79 | 85.24 | 33,800 |
| 17 jun 2024 | 85.40 | 86.00 | 85.01 | 85.62 | 85.07 | 32,300 |
| 14 jun 2024 | 87.01 | 87.01 | 85.47 | 85.80 | 85.25 | 26,200 |
| 13 jun 2024 | 88.26 | 88.28 | 86.72 | 87.62 | 87.05 | 31,300 |
| 12 jun 2024 | 88.59 | 89.45 | 87.93 | 88.21 | 87.64 | 39,500 |
| 11 jun 2024 | 86.10 | 86.59 | 85.72 | 86.27 | 85.71 | 32,100 |
| 10 jun 2024 | 85.61 | 86.93 | 85.61 | 86.93 | 86.37 | 33,100 |
| 07 jun 2024 | 86.40 | 87.17 | 85.94 | 86.10 | 85.54 | 34,200 |
| 06 jun 2024 | 87.70 | 87.81 | 86.70 | 86.99 | 86.43 | 35,300 |
| 05 jun 2024 | 86.15 | 88.02 | 85.96 | 88.02 | 87.45 | 32,700 |
| 04 jun 2024 | 86.76 | 86.76 | 85.55 | 85.67 | 85.12 | 22,400 |
| 03 jun 2024 | 88.96 | 89.00 | 86.54 | 87.35 | 86.79 | 32,900 |
| 31 may 2024 | 88.60 | 88.83 | 87.27 | 88.28 | 87.71 | 29,200 |
| 30 may 2024 | 87.53 | 88.50 | 87.53 | 87.99 | 87.42 | 38,400 |
| 29 may 2024 | 86.86 | 87.25 | 86.53 | 87.19 | 86.63 | 28,900 |
| 28 may 2024 | 88.65 | 88.76 | 87.10 | 87.83 | 87.26 | 37,400 |
| 24 may 2024 | 86.90 | 88.23 | 86.90 | 88.02 | 87.45 | 25,300 |
| 23 may 2024 | 88.34 | 88.34 | 86.14 | 86.44 | 85.88 | 45,300 |
| 22 may 2024 | 88.36 | 88.67 | 87.59 | 87.84 | 87.27 | 35,200 |
| 21 may 2024 | 88.60 | 88.84 | 88.43 | 88.79 | 88.22 | 74,300 |
| 20 may 2024 | 88.24 | 89.27 | 88.24 | 88.97 | 88.40 | 23,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.