U.S. markets open in 6 hours 49 minutes

Invesco Dorsey Wright Momentum ETF (PDP)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
106.22+1.50 (+1.43%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 2024105.15106.22105.15106.22106.2234,600
10 oct 2024104.87104.99104.38104.72104.7250,100
09 oct 2024104.35105.55104.35105.46105.4612,900
08 oct 2024103.53104.58103.53104.40104.4045,300
07 oct 2024103.51103.59102.80103.08103.087,000
04 oct 2024104.16104.23103.37104.10104.1018,800
03 oct 2024103.09103.40102.65103.11103.1138,500
02 oct 2024102.37103.37102.37103.16103.1611,000
01 oct 2024103.09103.15102.08102.88102.8849,100
30 sept 2024102.60103.26102.09103.26103.2612,700
27 sept 2024103.45103.45102.56102.79102.798,300
26 sept 2024103.66103.76102.92103.31103.3113,400
25 sept 2024103.09103.36102.71102.86102.8612,200
24 sept 2024103.50103.50102.58103.17103.1713,600
23 sept 2024103.00103.37102.91103.26103.268,200
20 sept 2024102.38102.73102.18102.56102.5638,400
19 sept 2024102.84102.85102.22102.85102.8567,100
18 sept 2024101.40102.20100.73100.73100.737,300
17 sept 2024101.14101.43100.81101.07101.078,500
16 sept 2024100.52100.83100.21100.83100.836,700
13 sept 202499.38100.3599.16100.17100.1712,300
12 sept 202497.7399.1697.7399.0199.019,000
11 sept 202496.2397.6594.8897.5597.5510,500
10 sept 202496.2796.2795.4196.0696.0612,000
09 sept 202495.7696.4195.4995.9095.908,800
06 sept 202496.8496.8494.8795.0095.0014,900
05 sept 202497.5997.5996.3896.8596.8516,700
04 sept 202497.4897.9997.4297.7197.7113,600
03 sept 2024100.34100.3497.4597.7597.7528,900
30 ago 2024100.60101.0899.77101.08101.085,500
29 ago 2024100.33101.22100.04100.05100.057,600
28 ago 2024100.56100.9599.63100.02100.027,400
27 ago 2024100.03100.7999.78100.79100.7910,500
26 ago 2024101.42101.42100.26100.31100.3110,600
23 ago 2024100.90101.27100.88101.27101.278,300
22 ago 2024101.00101.0699.9599.9599.9510,900
21 ago 202499.93100.8399.93100.83100.8312,800
20 ago 2024100.01100.2699.2999.5599.5519,500
19 ago 202499.4399.9999.0599.9999.9911,800
16 ago 202498.8899.4598.8599.1699.168,200
15 ago 202498.1999.3398.1999.2799.2718,600
14 ago 202496.9697.4696.7697.1597.158,000
13 ago 202496.0396.7595.9396.7596.758,000
12 ago 202496.0996.0995.3395.5095.509,000
09 ago 202494.8496.0994.8495.9695.9610,100
08 ago 202493.2995.5393.2995.4995.4913,400
07 ago 202494.8595.0892.3392.5292.529,800
06 ago 202492.5594.7592.5393.2793.2732,500
05 ago 202489.9392.4689.9391.9091.9042,600
02 ago 202494.5794.5792.7893.6493.6415,100
01 ago 202498.1299.1895.6996.4196.4137,000
31 jul 202498.0698.9897.6798.5498.5434,500
30 jul 202497.0897.1096.0996.3096.308,300
29 jul 202496.9497.3096.4996.7296.7216,000
26 jul 202496.5397.1996.3696.7796.7711,300
25 jul 202495.9396.8095.1495.3495.3410,700
24 jul 202497.7197.7195.7595.7595.7516,300
23 jul 202498.6799.4198.6798.9598.9513,400
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
*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...