U.S. markets closed

Invesco Dorsey Wright Momentum ETF (PDP)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
97.24+0.22 (+0.23%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202497.1997.3496.9497.2497.2415,200
16 may 202497.8698.0297.0297.0297.027,500
15 may 202497.1298.2097.1298.2098.2040,600
14 may 202495.8496.3895.6796.2896.285,300
13 may 202497.0997.0995.7995.7995.796,800
10 may 202497.1597.3096.3996.5696.5610,300
09 may 202495.6396.5795.5396.5796.5711,600
08 may 202495.2395.8195.2395.5395.5325,500
07 may 202495.8396.1795.6595.7695.7628,000
06 may 202494.8995.8894.8995.8895.8834,900
03 may 202494.1594.3593.9294.1894.1831,100
02 may 202492.8693.2891.9793.1093.1023,900
01 may 202492.1793.4991.8492.0092.0056,800
30 abr 202493.9794.3092.5892.5892.5820,600
29 abr 202494.4394.6694.0894.4794.4716,000
26 abr 202493.6194.6093.6194.2694.2612,500
25 abr 202492.6894.0092.3893.8093.808,500
24 abr 202494.2294.8293.2493.7493.7430,300
23 abr 202492.3293.8892.2293.7793.7735,700
22 abr 202491.2692.4190.9991.9091.9017,000
19 abr 202491.8392.1990.6190.9690.966,700
18 abr 202492.8593.1491.9292.0492.0410,900
17 abr 202494.1194.1192.5692.7892.7816,900
16 abr 202493.8494.2293.2993.7793.7736,900
15 abr 202496.2296.3693.5593.6793.6754,700
12 abr 202495.7795.7794.7595.1395.1382,800
11 abr 202496.4496.7395.5696.5196.5113,200
10 abr 202495.5796.4795.4695.9295.9214,400
09 abr 202497.2897.2896.0096.9396.9316,500
08 abr 202497.8097.9097.3897.7697.7615,300
05 abr 202496.0697.7896.0697.4497.4422,800
04 abr 202498.5598.5896.0096.0096.0010,600
03 abr 202496.7597.9496.7597.5897.5823,900
02 abr 202496.7697.0996.6597.0797.0716,300
01 abr 202498.9498.9498.0798.2098.2018,700
28 mar 202498.7599.0398.6098.7898.7821,000
27 mar 202499.0499.0698.1498.7798.777,600
26 mar 202498.7498.8198.2498.3198.3118,000
25 mar 202498.6498.7198.2598.2598.2512,700
22 mar 202499.2799.3198.7298.8698.8612,900
21 mar 202498.9499.6098.7299.2999.2914,500
20 mar 202496.7098.0396.7098.0298.0234,000
19 mar 202495.5096.6495.4696.5796.5714,000
18 mar 202495.9396.3295.7295.8295.827,300
18 mar 20240.028 Dividendo
15 mar 202495.1295.9895.1295.5295.4913,100
14 mar 202496.3696.3695.3995.9395.907,800
13 mar 202496.3196.5696.0896.2696.2318,300
12 mar 202495.6596.4995.1596.4596.4211,400
11 mar 202495.5595.5594.5595.1295.099,900
08 mar 202497.3297.6495.9295.9295.8912,100
07 mar 202496.7897.3096.7897.1197.0814,900
06 mar 202496.1796.7295.8096.2396.2019,000
05 mar 202496.0796.0794.8695.3295.2949,100
04 mar 202496.7197.0196.5596.6296.5924,300
01 mar 202495.4696.5395.4096.5396.5018,300
29 feb 202495.2495.3094.6995.1695.1328,000
28 feb 202494.0894.6994.0894.5794.5494,200
27 feb 202494.5794.5794.1094.4894.4569,100
26 feb 202493.6794.3993.6794.1494.1116,400
23 feb 202493.6693.9893.2493.6593.6218,300
22 feb 202492.5293.4792.5293.3393.3014,600
21 feb 202490.6791.1790.4591.1591.1221,600
20 feb 202491.7091.7090.8791.2891.2514,600
16 feb 202492.6193.1392.2092.2292.1913,400
15 feb 202492.1792.7491.9492.6992.6618,400
14 feb 202491.1191.7190.8491.6391.6016,500
13 feb 202489.6190.7689.4690.0790.0435,400
12 feb 202492.0192.1591.4591.7091.67101,600
09 feb 202491.5092.1791.4291.9891.9519,700
08 feb 202490.6591.1490.4691.0691.0319,800
07 feb 202489.7990.7489.5790.5190.4821,200
06 feb 202489.3289.3988.9089.3189.2819,200
05 feb 202489.2789.4488.5089.2889.2517,400
02 feb 202488.1489.7488.1489.4489.4144,700
01 feb 202487.2688.1886.9088.1388.1051,000
31 ene 202487.9288.0086.8186.8186.7815,600
30 ene 202487.8388.3887.8388.2988.2619,200
29 ene 202487.0388.1087.0388.0688.0318,500
26 ene 202487.1087.3186.8486.9486.9116,300
25 ene 202487.2687.4386.7187.1687.1322,400
24 ene 202487.3287.6186.6586.6586.6212,000
23 ene 202487.3387.6886.5686.9586.9224,500
22 ene 202486.6887.3786.6887.3287.2923,500
19 ene 202485.7086.4485.2986.4486.4125,400
18 ene 202484.7385.3584.4685.3185.2815,000
17 ene 202484.1884.3983.9184.2284.2024,500
16 ene 202484.3284.8884.2284.6684.6428,500
12 ene 202484.8485.0084.2684.6284.6018,800
11 ene 202484.2084.5883.6184.5484.5221,700
10 ene 202483.8484.3683.7684.3584.3318,600
09 ene 202483.5084.1083.1683.9283.9039,400
08 ene 202482.4484.0582.4484.0584.0317,900
05 ene 202482.2782.8882.2582.3782.3555,600
04 ene 202482.7583.1082.4082.4282.4032,700
03 ene 202483.2383.2482.4982.5282.5032,400
02 ene 202484.7084.8683.5283.8983.87175,900
29 dic 202385.7985.7985.2085.4985.4619,100
28 dic 202386.1286.1685.8585.9085.8717,100
27 dic 202386.1286.1985.9186.1986.1613,900
*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...