Invesco Dorsey Wright Momentum ETF (PDP)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 93.61 | 94.60 | 93.61 | 94.26 | 94.26 | 12,500 |
| 25 abr 2024 | 92.68 | 94.00 | 92.38 | 93.80 | 93.80 | 8,500 |
| 24 abr 2024 | 94.22 | 94.82 | 93.24 | 93.74 | 93.74 | 30,300 |
| 23 abr 2024 | 92.32 | 93.88 | 92.22 | 93.77 | 93.77 | 35,700 |
| 22 abr 2024 | 91.26 | 92.41 | 90.99 | 91.90 | 91.90 | 17,000 |
| 19 abr 2024 | 91.83 | 92.19 | 90.61 | 90.96 | 90.96 | 6,700 |
| 18 abr 2024 | 92.85 | 93.14 | 91.92 | 92.04 | 92.04 | 10,900 |
| 17 abr 2024 | 94.11 | 94.11 | 92.56 | 92.78 | 92.78 | 16,900 |
| 16 abr 2024 | 93.84 | 94.22 | 93.29 | 93.77 | 93.77 | 36,900 |
| 15 abr 2024 | 96.22 | 96.36 | 93.55 | 93.67 | 93.67 | 54,700 |
| 12 abr 2024 | 95.77 | 95.77 | 94.75 | 95.13 | 95.13 | 82,800 |
| 11 abr 2024 | 96.44 | 96.73 | 95.56 | 96.51 | 96.51 | 13,200 |
| 10 abr 2024 | 95.57 | 96.47 | 95.46 | 95.92 | 95.92 | 14,400 |
| 09 abr 2024 | 97.28 | 97.28 | 96.00 | 96.93 | 96.93 | 16,500 |
| 08 abr 2024 | 97.80 | 97.90 | 97.38 | 97.76 | 97.76 | 15,300 |
| 05 abr 2024 | 96.06 | 97.78 | 96.06 | 97.44 | 97.44 | 22,800 |
| 04 abr 2024 | 98.55 | 98.58 | 96.00 | 96.00 | 96.00 | 10,600 |
| 03 abr 2024 | 96.75 | 97.94 | 96.75 | 97.58 | 97.58 | 23,900 |
| 02 abr 2024 | 96.76 | 97.09 | 96.65 | 97.07 | 97.07 | 16,300 |
| 01 abr 2024 | 98.94 | 98.94 | 98.07 | 98.20 | 98.20 | 18,700 |
| 28 mar 2024 | 98.75 | 99.03 | 98.60 | 98.78 | 98.78 | 21,000 |
| 27 mar 2024 | 99.04 | 99.06 | 98.14 | 98.77 | 98.77 | 7,600 |
| 26 mar 2024 | 98.74 | 98.81 | 98.24 | 98.31 | 98.31 | 18,000 |
| 25 mar 2024 | 98.64 | 98.71 | 98.25 | 98.25 | 98.25 | 12,700 |
| 22 mar 2024 | 99.27 | 99.31 | 98.72 | 98.86 | 98.86 | 12,900 |
| 21 mar 2024 | 98.94 | 99.60 | 98.72 | 99.29 | 99.29 | 14,500 |
| 20 mar 2024 | 96.70 | 98.03 | 96.70 | 98.02 | 98.02 | 34,000 |
| 19 mar 2024 | 95.50 | 96.64 | 95.46 | 96.57 | 96.57 | 14,000 |
| 18 mar 2024 | 95.93 | 96.32 | 95.72 | 95.82 | 95.82 | 7,300 |
| 18 mar 2024 | 0.028 Dividendo | |||||
| 15 mar 2024 | 95.12 | 95.98 | 95.12 | 95.52 | 95.49 | 13,100 |
| 14 mar 2024 | 96.36 | 96.36 | 95.39 | 95.93 | 95.90 | 7,800 |
| 13 mar 2024 | 96.31 | 96.56 | 96.08 | 96.26 | 96.23 | 18,300 |
| 12 mar 2024 | 95.65 | 96.49 | 95.15 | 96.45 | 96.42 | 11,400 |
| 11 mar 2024 | 95.55 | 95.55 | 94.55 | 95.12 | 95.09 | 9,900 |
| 08 mar 2024 | 97.32 | 97.64 | 95.92 | 95.92 | 95.89 | 12,100 |
| 07 mar 2024 | 96.78 | 97.30 | 96.78 | 97.11 | 97.08 | 14,900 |
| 06 mar 2024 | 96.17 | 96.72 | 95.80 | 96.23 | 96.20 | 19,000 |
| 05 mar 2024 | 96.07 | 96.07 | 94.86 | 95.32 | 95.29 | 49,100 |
| 04 mar 2024 | 96.71 | 97.01 | 96.55 | 96.62 | 96.59 | 24,300 |
| 01 mar 2024 | 95.46 | 96.53 | 95.40 | 96.53 | 96.50 | 18,300 |
| 29 feb 2024 | 95.24 | 95.30 | 94.69 | 95.16 | 95.13 | 28,000 |
| 28 feb 2024 | 94.08 | 94.69 | 94.08 | 94.57 | 94.54 | 94,200 |
| 27 feb 2024 | 94.57 | 94.57 | 94.10 | 94.48 | 94.45 | 69,100 |
| 26 feb 2024 | 93.67 | 94.39 | 93.67 | 94.14 | 94.11 | 16,400 |
| 23 feb 2024 | 93.66 | 93.98 | 93.24 | 93.65 | 93.62 | 18,300 |
| 22 feb 2024 | 92.52 | 93.47 | 92.52 | 93.33 | 93.30 | 14,600 |
| 21 feb 2024 | 90.67 | 91.17 | 90.45 | 91.15 | 91.12 | 21,600 |
| 20 feb 2024 | 91.70 | 91.70 | 90.87 | 91.28 | 91.25 | 14,600 |
| 16 feb 2024 | 92.61 | 93.13 | 92.20 | 92.22 | 92.19 | 13,400 |
| 15 feb 2024 | 92.17 | 92.74 | 91.94 | 92.69 | 92.66 | 18,400 |
| 14 feb 2024 | 91.11 | 91.71 | 90.84 | 91.63 | 91.60 | 16,500 |
| 13 feb 2024 | 89.61 | 90.76 | 89.46 | 90.07 | 90.04 | 35,400 |
| 12 feb 2024 | 92.01 | 92.15 | 91.45 | 91.70 | 91.67 | 101,600 |
| 09 feb 2024 | 91.50 | 92.17 | 91.42 | 91.98 | 91.95 | 19,700 |
| 08 feb 2024 | 90.65 | 91.14 | 90.46 | 91.06 | 91.03 | 19,800 |
| 07 feb 2024 | 89.79 | 90.74 | 89.57 | 90.51 | 90.48 | 21,200 |
| 06 feb 2024 | 89.32 | 89.39 | 88.90 | 89.31 | 89.28 | 19,200 |
| 05 feb 2024 | 89.27 | 89.44 | 88.50 | 89.28 | 89.25 | 17,400 |
| 02 feb 2024 | 88.14 | 89.74 | 88.14 | 89.44 | 89.41 | 44,700 |
| 01 feb 2024 | 87.26 | 88.18 | 86.90 | 88.13 | 88.10 | 51,000 |
| 31 ene 2024 | 87.92 | 88.00 | 86.81 | 86.81 | 86.78 | 15,600 |
| 30 ene 2024 | 87.83 | 88.38 | 87.83 | 88.29 | 88.26 | 19,200 |
| 29 ene 2024 | 87.03 | 88.10 | 87.03 | 88.06 | 88.03 | 18,500 |
| 26 ene 2024 | 87.10 | 87.31 | 86.84 | 86.94 | 86.91 | 16,300 |
| 25 ene 2024 | 87.26 | 87.43 | 86.71 | 87.16 | 87.13 | 22,400 |
| 24 ene 2024 | 87.32 | 87.61 | 86.65 | 86.65 | 86.62 | 12,000 |
| 23 ene 2024 | 87.33 | 87.68 | 86.56 | 86.95 | 86.92 | 24,500 |
| 22 ene 2024 | 86.68 | 87.37 | 86.68 | 87.32 | 87.29 | 23,500 |
| 19 ene 2024 | 85.70 | 86.44 | 85.29 | 86.44 | 86.41 | 25,400 |
| 18 ene 2024 | 84.73 | 85.35 | 84.46 | 85.31 | 85.28 | 15,000 |
| 17 ene 2024 | 84.18 | 84.39 | 83.91 | 84.22 | 84.20 | 24,500 |
| 16 ene 2024 | 84.32 | 84.88 | 84.22 | 84.66 | 84.64 | 28,500 |
| 12 ene 2024 | 84.84 | 85.00 | 84.26 | 84.62 | 84.60 | 18,800 |
| 11 ene 2024 | 84.20 | 84.58 | 83.61 | 84.54 | 84.52 | 21,700 |
| 10 ene 2024 | 83.84 | 84.36 | 83.76 | 84.35 | 84.33 | 18,600 |
| 09 ene 2024 | 83.50 | 84.10 | 83.16 | 83.92 | 83.90 | 39,400 |
| 08 ene 2024 | 82.44 | 84.05 | 82.44 | 84.05 | 84.03 | 17,900 |
| 05 ene 2024 | 82.27 | 82.88 | 82.25 | 82.37 | 82.35 | 55,600 |
| 04 ene 2024 | 82.75 | 83.10 | 82.40 | 82.42 | 82.40 | 32,700 |
| 03 ene 2024 | 83.23 | 83.24 | 82.49 | 82.52 | 82.50 | 32,400 |
| 02 ene 2024 | 84.70 | 84.86 | 83.52 | 83.89 | 83.87 | 175,900 |
| 29 dic 2023 | 85.79 | 85.79 | 85.20 | 85.49 | 85.46 | 19,100 |
| 28 dic 2023 | 86.12 | 86.16 | 85.85 | 85.90 | 85.87 | 17,100 |
| 27 dic 2023 | 86.12 | 86.19 | 85.91 | 86.19 | 86.16 | 13,900 |
| 26 dic 2023 | 85.85 | 86.23 | 85.75 | 86.07 | 86.04 | 15,100 |
| 22 dic 2023 | 85.44 | 85.61 | 85.07 | 85.56 | 85.53 | 81,900 |
| 21 dic 2023 | 84.52 | 85.06 | 84.44 | 85.01 | 84.99 | 27,200 |
| 20 dic 2023 | 84.99 | 85.52 | 83.85 | 83.85 | 83.83 | 20,100 |
| 19 dic 2023 | 84.66 | 85.38 | 84.66 | 85.26 | 85.24 | 36,100 |
| 18 dic 2023 | 84.41 | 84.75 | 84.33 | 84.49 | 84.47 | 22,600 |
| 18 dic 2023 | 0.096 Dividendo | |||||
| 15 dic 2023 | 84.28 | 84.50 | 84.03 | 84.22 | 84.10 | 81,600 |
| 14 dic 2023 | 84.51 | 84.55 | 83.86 | 84.39 | 84.27 | 26,000 |
| 13 dic 2023 | 82.77 | 83.99 | 82.50 | 83.99 | 83.87 | 15,500 |
| 12 dic 2023 | 82.25 | 82.80 | 81.92 | 82.65 | 82.53 | 27,700 |
| 11 dic 2023 | 81.22 | 82.24 | 81.22 | 82.24 | 82.12 | 32,100 |
| 08 dic 2023 | 80.75 | 81.31 | 80.75 | 81.25 | 81.13 | 9,300 |
| 07 dic 2023 | 80.46 | 80.70 | 80.34 | 80.70 | 80.58 | 16,100 |
| 06 dic 2023 | 81.33 | 81.36 | 80.29 | 80.29 | 80.17 | 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.