U.S. markets open in 2 hours 38 minutes
F S&P 500
4,264.00 -0.75 (-0.02%) F Dow Jones
33,214.00 +13.00 (+0.04%) F Nasdaq
14,695.75 -18.75 (-0.13%) E-mini Russell 2000 Index Futur
1,740.50 -1.40 (-0.08%) Petróleo
87.59 -1.64 (-1.84%) Oro
1,837.70 -3.80 (-0.21%)
Invesco Dorsey Wright Momentum ETF (PDP)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
04 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 76.10 | 76.10 | 74.83 | 75.28 | 75.28 | 24,400 |
| 02 oct 2023 | 76.74 | 77.09 | 76.19 | 76.52 | 76.52 | 40,600 |
| 29 sept 2023 | 77.97 | 77.97 | 76.86 | 76.99 | 76.99 | 14,400 |
| 28 sept 2023 | 76.59 | 77.71 | 76.55 | 77.42 | 77.42 | 25,700 |
| 27 sept 2023 | 76.45 | 76.78 | 76.03 | 76.64 | 76.64 | 109,700 |
| 26 sept 2023 | 76.77 | 76.77 | 76.04 | 76.10 | 76.10 | 17,900 |
| 25 sept 2023 | 76.57 | 77.23 | 76.57 | 77.13 | 77.13 | 7,400 |
| 22 sept 2023 | 76.96 | 77.35 | 76.86 | 76.87 | 76.87 | 14,800 |
| 21 sept 2023 | 77.83 | 77.83 | 76.67 | 76.72 | 76.72 | 26,000 |
| 20 sept 2023 | 79.34 | 79.53 | 78.35 | 78.35 | 78.35 | 16,800 |
| 19 sept 2023 | 79.20 | 79.20 | 78.65 | 79.12 | 79.12 | 10,300 |
| 18 sept 2023 | 78.79 | 79.45 | 78.79 | 79.19 | 79.19 | 18,600 |
| 18 sept 2023 | 0.028 Dividendo | |||||
| 15 sept 2023 | 79.93 | 79.93 | 78.84 | 79.02 | 78.99 | 15,100 |
| 14 sept 2023 | 79.94 | 80.18 | 79.48 | 80.09 | 80.06 | 72,600 |
| 13 sept 2023 | 79.58 | 79.73 | 79.29 | 79.45 | 79.42 | 12,600 |
| 12 sept 2023 | 80.03 | 80.19 | 79.64 | 79.66 | 79.63 | 11,300 |
| 11 sept 2023 | 80.55 | 80.55 | 80.06 | 80.30 | 80.27 | 15,400 |
| 08 sept 2023 | 80.51 | 80.66 | 80.10 | 80.24 | 80.21 | 21,100 |
| 07 sept 2023 | 80.07 | 80.45 | 79.77 | 80.38 | 80.35 | 36,900 |
| 06 sept 2023 | 80.59 | 81.02 | 80.24 | 80.64 | 80.61 | 15,000 |
| 05 sept 2023 | 81.57 | 81.57 | 80.63 | 80.77 | 80.74 | 51,100 |
| 01 sept 2023 | 81.85 | 81.85 | 81.43 | 81.77 | 81.74 | 26,700 |
| 31 ago 2023 | 81.39 | 81.65 | 81.25 | 81.25 | 81.22 | 43,000 |
| 30 ago 2023 | 80.76 | 81.38 | 80.76 | 81.24 | 81.21 | 29,000 |
| 29 ago 2023 | 79.37 | 80.80 | 79.29 | 80.80 | 80.77 | 17,200 |
| 28 ago 2023 | 79.05 | 79.57 | 78.99 | 79.36 | 79.33 | 16,900 |
| 25 ago 2023 | 78.19 | 79.00 | 77.88 | 78.69 | 78.66 | 22,000 |
| 24 ago 2023 | 79.62 | 79.62 | 77.98 | 77.98 | 77.95 | 10,900 |
| 23 ago 2023 | 78.35 | 79.41 | 78.35 | 79.30 | 79.27 | 12,400 |
| 22 ago 2023 | 78.15 | 78.24 | 77.94 | 78.08 | 78.05 | 9,800 |
| 21 ago 2023 | 77.61 | 78.13 | 77.30 | 78.03 | 78.00 | 14,400 |
| 18 ago 2023 | 76.52 | 77.65 | 76.44 | 77.49 | 77.46 | 186,400 |
| 17 ago 2023 | 78.50 | 78.50 | 77.06 | 77.06 | 77.03 | 10,700 |
| 16 ago 2023 | 78.82 | 79.18 | 78.21 | 78.21 | 78.18 | 15,800 |
| 15 ago 2023 | 79.25 | 79.30 | 78.75 | 78.91 | 78.88 | 22,400 |
| 14 ago 2023 | 78.72 | 79.62 | 78.72 | 79.62 | 79.59 | 14,000 |
| 11 ago 2023 | 78.56 | 79.01 | 78.56 | 78.81 | 78.78 | 22,400 |
| 10 ago 2023 | 79.43 | 79.87 | 78.75 | 79.00 | 78.97 | 16,800 |
| 09 ago 2023 | 79.17 | 79.37 | 78.78 | 78.98 | 78.95 | 25,800 |
| 08 ago 2023 | 79.31 | 79.38 | 78.84 | 79.32 | 79.29 | 12,400 |
| 07 ago 2023 | 79.37 | 79.83 | 79.37 | 79.83 | 79.80 | 18,300 |
| 04 ago 2023 | 79.81 | 80.07 | 79.05 | 79.08 | 79.05 | 72,500 |
| 03 ago 2023 | 79.72 | 80.16 | 79.66 | 79.97 | 79.94 | 12,700 |
| 02 ago 2023 | 80.95 | 80.95 | 80.19 | 80.27 | 80.24 | 26,800 |
| 01 ago 2023 | 81.12 | 81.48 | 81.10 | 81.39 | 81.36 | 53,600 |
| 31 jul 2023 | 81.21 | 81.41 | 81.03 | 81.41 | 81.38 | 35,100 |
| 28 jul 2023 | 80.98 | 81.01 | 80.76 | 81.01 | 80.98 | 101,900 |
| 27 jul 2023 | 81.66 | 81.66 | 80.13 | 80.31 | 80.28 | 25,600 |
| 26 jul 2023 | 81.38 | 81.44 | 80.92 | 81.21 | 81.18 | 26,800 |
| 25 jul 2023 | 81.01 | 81.71 | 81.01 | 81.44 | 81.41 | 19,800 |
| 24 jul 2023 | 81.18 | 81.25 | 80.91 | 81.08 | 81.05 | 19,000 |
| 21 jul 2023 | 81.72 | 81.72 | 81.14 | 81.14 | 81.11 | 12,000 |
| 20 jul 2023 | 81.97 | 81.99 | 81.21 | 81.21 | 81.18 | 21,600 |
| 19 jul 2023 | 82.76 | 82.76 | 82.10 | 82.33 | 82.30 | 14,500 |
| 18 jul 2023 | 82.42 | 82.71 | 82.19 | 82.63 | 82.60 | 64,900 |
| 17 jul 2023 | 81.60 | 82.54 | 81.60 | 82.39 | 82.36 | 24,000 |
| 14 jul 2023 | 81.99 | 82.06 | 81.68 | 81.80 | 81.77 | 42,300 |
| 13 jul 2023 | 81.61 | 82.04 | 81.61 | 81.95 | 81.92 | 34,100 |
| 12 jul 2023 | 81.73 | 81.73 | 81.24 | 81.41 | 81.38 | 61,600 |
| 11 jul 2023 | 81.07 | 81.08 | 80.61 | 81.04 | 81.01 | 70,300 |
| 10 jul 2023 | 79.82 | 80.90 | 79.82 | 80.90 | 80.87 | 10,100 |
| 07 jul 2023 | 79.45 | 80.22 | 79.45 | 79.56 | 79.53 | 19,200 |
| 06 jul 2023 | 79.50 | 79.65 | 79.04 | 79.63 | 79.60 | 25,100 |
| 05 jul 2023 | 80.35 | 80.43 | 80.06 | 80.24 | 80.21 | 94,600 |
| 03 jul 2023 | 80.75 | 80.75 | 80.46 | 80.67 | 80.64 | 33,700 |
| 30 jun 2023 | 80.75 | 81.36 | 80.66 | 81.03 | 81.00 | 27,500 |
| 29 jun 2023 | 79.52 | 80.19 | 79.42 | 80.19 | 80.16 | 28,400 |
| 28 jun 2023 | 79.07 | 79.51 | 78.87 | 79.38 | 79.35 | 22,400 |
| 27 jun 2023 | 77.91 | 79.24 | 77.91 | 79.14 | 79.11 | 44,800 |
| 26 jun 2023 | 77.45 | 78.10 | 77.45 | 77.79 | 77.76 | 17,400 |
| 23 jun 2023 | 77.26 | 77.85 | 77.22 | 77.55 | 77.52 | 21,200 |
| 22 jun 2023 | 78.12 | 78.12 | 77.63 | 78.00 | 77.97 | 20,600 |
| 21 jun 2023 | 77.58 | 78.31 | 77.58 | 78.09 | 78.06 | 59,700 |
| 20 jun 2023 | 78.04 | 78.04 | 77.51 | 77.82 | 77.79 | 27,300 |
| 20 jun 2023 | 0.107 Dividendo | |||||
| 16 jun 2023 | 79.20 | 79.20 | 78.51 | 78.53 | 78.40 | 97,400 |
| 15 jun 2023 | 77.88 | 79.07 | 77.87 | 78.97 | 78.83 | 17,900 |
| 14 jun 2023 | 78.42 | 78.59 | 77.77 | 78.06 | 77.93 | 33,600 |
| 13 jun 2023 | 77.97 | 78.34 | 77.97 | 78.26 | 78.13 | 15,900 |
| 12 jun 2023 | 76.58 | 77.53 | 76.58 | 77.53 | 77.40 | 16,600 |
| 09 jun 2023 | 76.75 | 76.89 | 76.35 | 76.58 | 76.45 | 26,100 |
| 08 jun 2023 | 76.55 | 76.80 | 76.40 | 76.80 | 76.67 | 50,900 |
| 07 jun 2023 | 76.41 | 76.82 | 76.28 | 76.50 | 76.37 | 32,200 |
| 06 jun 2023 | 75.45 | 76.35 | 75.45 | 76.24 | 76.11 | 93,800 |
| 05 jun 2023 | 76.08 | 76.08 | 75.40 | 75.74 | 75.61 | 25,800 |
| 02 jun 2023 | 75.19 | 76.09 | 75.19 | 75.95 | 75.82 | 15,400 |
| 01 jun 2023 | 74.04 | 74.92 | 73.88 | 74.71 | 74.58 | 29,000 |
| 31 may 2023 | 74.64 | 74.64 | 73.75 | 74.08 | 73.95 | 45,600 |
| 30 may 2023 | 75.58 | 75.72 | 74.95 | 75.14 | 75.01 | 19,700 |
| 26 may 2023 | 74.46 | 75.36 | 74.46 | 75.23 | 75.10 | 73,800 |
| 25 may 2023 | 73.60 | 74.39 | 73.59 | 74.25 | 74.12 | 22,100 |
| 24 may 2023 | 73.84 | 73.84 | 73.34 | 73.47 | 73.34 | 23,500 |
| 23 may 2023 | 75.49 | 75.49 | 74.22 | 74.28 | 74.15 | 19,400 |
| 22 may 2023 | 75.77 | 76.03 | 75.66 | 75.71 | 75.58 | 17,400 |
| 19 may 2023 | 76.22 | 76.22 | 75.45 | 75.68 | 75.55 | 268,400 |
| 18 may 2023 | 74.92 | 76.05 | 74.92 | 76.02 | 75.89 | 12,400 |
| 17 may 2023 | 74.52 | 75.18 | 74.22 | 74.95 | 74.82 | 11,400 |
| 16 may 2023 | 74.75 | 74.75 | 74.11 | 74.11 | 73.98 | 15,200 |
| 15 may 2023 | 74.79 | 75.07 | 74.40 | 75.07 | 74.94 | 16,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
