Yahoo

Correo

U.S. markets open in 6 hours 13 minutes

F S&P 500
4,576.25
-0.50(-0.01%)
F Dow Jones
36,057.00
+47.00(+0.13%)
F Nasdaq
15,964.25
-21.25(-0.13%)
E-mini Russell 2000 Index Futur
1,814.80
+2.60(+0.14%)
Petróleo
75.95
-0.01(-0.01%)
Oro
2,059.40
+2.20(+0.11%)

Invesco Dorsey Wright Momentum ETF (PDP)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

80.81

+0.36

(+0.45%)

Al cierre: 03:59PM EST

Periodo de tiempo:

01 dic 2022 - 01 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 nov 2023	80.64	80.82	80.22	80.81	80.81	19,900
29 nov 2023	80.89	81.16	80.36	80.45	80.45	14,400
28 nov 2023	81.06	81.22	80.31	80.36	80.36	12,700
27 nov 2023	81.04	81.35	81.04	81.25	81.25	17,200
24 nov 2023	80.94	81.27	80.94	81.27	81.27	8,800
22 nov 2023	80.86	81.33	80.86	81.06	81.06	8,700
21 nov 2023	80.66	80.90	80.64	80.68	80.68	12,400
20 nov 2023	80.49	81.05	80.35	80.94	80.94	39,700
17 nov 2023	80.08	80.55	80.05	80.41	80.41	211,700
16 nov 2023	80.30	80.62	79.77	80.02	80.02	50,600
15 nov 2023	80.95	81.24	80.32	80.35	80.35	95,900
14 nov 2023	80.00	81.04	80.00	80.84	80.84	26,500
13 nov 2023	78.61	78.98	78.32	78.87	78.87	47,200
10 nov 2023	77.67	78.81	77.64	78.81	78.81	34,500
09 nov 2023	77.91	78.07	77.10	77.21	77.21	44,500
08 nov 2023	77.41	77.67	77.22	77.50	77.50	48,900
07 nov 2023	76.82	77.49	76.67	77.41	77.41	47,500
06 nov 2023	77.50	77.50	76.69	77.13	77.13	56,800
03 nov 2023	76.74	77.52	76.74	77.22	77.22	90,400
02 nov 2023	75.42	76.20	75.42	76.20	76.20	28,200
01 nov 2023	73.71	74.71	73.50	74.65	74.65	70,500
31 oct 2023	73.25	73.75	73.12	73.57	73.57	34,800
30 oct 2023	73.21	73.48	72.69	73.24	73.24	50,200
27 oct 2023	73.69	73.69	72.68	72.95	72.95	34,600
26 oct 2023	73.49	74.02	73.19	73.27	73.27	35,100
25 oct 2023	74.50	74.50	73.46	73.60	73.60	22,100
24 oct 2023	74.62	75.21	74.52	74.81	74.81	14,400
23 oct 2023	74.22	74.78	73.95	74.22	74.22	21,600
20 oct 2023	75.54	75.60	74.41	74.47	74.47	29,100
19 oct 2023	76.82	76.99	75.40	75.59	75.59	29,800
18 oct 2023	77.96	77.96	76.82	76.83	76.83	9,500
17 oct 2023	77.69	78.68	77.69	78.47	78.47	13,700
16 oct 2023	77.48	78.26	77.48	78.01	78.01	26,900
13 oct 2023	77.94	78.19	76.92	77.12	77.12	69,200
12 oct 2023	79.04	79.04	77.45	77.93	77.93	78,200
11 oct 2023	78.48	78.77	78.20	78.77	78.77	202,600
10 oct 2023	77.88	78.83	77.88	78.25	78.25	21,500
09 oct 2023	76.74	77.73	76.62	77.68	77.68	10,900
06 oct 2023	75.47	77.35	75.29	76.97	76.97	57,300
05 oct 2023	75.56	75.86	75.25	75.73	75.73	11,200
04 oct 2023	75.23	75.78	74.93	75.63	75.63	9,400
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
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...

F S&P 5004,576.25-0.50(-0.01%)

F Dow Jones36,057.00+47.00(+0.13%)

F Nasdaq15,964.25-21.25(-0.13%)

E-mini Russell 2000 Index Futur1,814.80+2.60(+0.14%)

Petróleo75.95-0.01(-0.01%)

Oro2,059.40+2.20(+0.11%)

Invesco Dorsey Wright Momentum ETF (PDP)

F S&P 500
4,576.25
-0.50(-0.01%)

F Dow Jones
36,057.00
+47.00(+0.13%)

F Nasdaq
15,964.25
-21.25(-0.13%)

E-mini Russell 2000 Index Futur
1,814.80
+2.60(+0.14%)

Petróleo
75.95
-0.01(-0.01%)

Oro
2,059.40
+2.20(+0.11%)