U.S. markets closed

Invesco Dorsey Wright Momentum ETF (PDP)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
98.95-0.06 (-0.06%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 202498.6799.4198.6798.9598.9513,357
22 jul 202498.1599.1197.7999.0199.0114,400
19 jul 202497.8497.8497.2797.3897.3810,200
18 jul 202499.0699.3997.5097.9997.9920,100
17 jul 2024100.28100.2898.4098.4698.467,300
16 jul 2024100.67101.66100.67101.65101.659,300
15 jul 2024100.45101.07100.35100.50100.505,700
12 jul 2024100.00100.99100.00100.34100.3458,900
11 jul 202499.8399.8599.1999.4899.4813,300
10 jul 202498.5799.2798.5699.2799.278,700
09 jul 202499.1299.2698.6498.6498.6413,500
08 jul 202499.1899.1898.7098.9698.969,400
05 jul 202498.6598.7498.4198.7298.7210,400
03 jul 202498.5198.7598.4998.7598.755,400
02 jul 202497.0698.0697.0698.0698.0613,700
01 jul 202498.1598.4097.1497.4697.4626,000
28 jun 202498.6499.0797.6197.8697.8610,900
27 jun 202497.8398.3897.8398.3898.389,300
26 jun 202498.1998.1997.6297.7497.746,300
25 jun 202498.7198.7198.1098.5998.598,900
24 jun 202498.5298.9198.0698.3098.3018,200
21 jun 202498.7398.7397.8398.4998.4912,500
20 jun 2024100.02100.1098.6098.8398.8344,400
18 jun 202498.6499.7798.6499.7799.7720,300
17 jun 202496.9998.8096.9998.6298.6213,700
14 jun 202497.2697.2696.5197.1797.1711,000
13 jun 202498.0898.0897.1297.8297.8213,800
12 jun 202497.5998.4597.5997.9497.9411,000
11 jun 202495.9096.4795.9096.4596.457,800
10 jun 202495.7896.6095.7896.6096.6010,300
07 jun 202495.8496.3695.7395.8195.8110,800
06 jun 202496.9396.9396.0396.1796.1714,300
05 jun 202495.8297.0995.7297.0997.0911,200
04 jun 202495.4595.4594.9295.2595.2510,300
03 jun 202496.7596.7594.9095.7995.7911,600
31 may 202496.5396.5994.8796.5996.5910,200
30 may 202496.4396.8396.0596.3796.3712,000
29 may 202496.5696.9196.4996.4996.4915,200
28 may 202498.8398.8397.2697.6797.6732,300
24 may 202497.6198.7397.6198.4598.4511,500
23 may 202498.0298.2797.0797.3197.316,500
22 may 202498.0798.2197.2697.6097.609,200
21 may 202497.7198.0297.5597.9997.998,900
20 may 202497.2397.9897.2397.8697.869,200
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
*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...