PDP - Invesco DWA Momentum ETF

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jun 2023------
02 jun 202375.1976.0975.1975.9575.9515,400
01 jun 202374.0474.9273.8874.7174.7129,000
31 may 202374.6474.6473.7574.0874.0845,600
30 may 202375.5875.7274.9575.1475.1419,700
26 may 202374.4675.3674.4675.2375.2373,800
25 may 202373.6074.3973.5974.2574.2522,100
24 may 202373.8473.8473.3473.4773.4723,500
23 may 202375.4975.4974.2274.2874.2819,400
22 may 202375.7776.0375.6675.7175.7117,400
19 may 202376.2276.2275.4575.6875.68268,400
18 may 202374.9276.0574.9276.0276.0212,400
17 may 202374.5275.1874.2274.9574.9511,400
16 may 202374.7574.7574.1174.1174.1115,200
15 may 202374.7975.0774.4075.0775.0716,100
12 may 202374.9174.9874.2274.6774.6713,400
11 may 202374.5374.5374.1274.4474.4412,400
10 may 202375.2975.2974.0974.7574.7522,000
09 may 202374.4474.8374.4474.6774.6762,300
08 may 202374.8574.8574.4774.7074.7028,100
05 may 202374.0574.8574.0574.6174.6114,900
04 may 202374.1974.1973.3673.4673.4651,000
03 may 202374.7975.3274.3974.3974.3939,600
02 may 202375.2475.2473.9974.7874.7828,600
01 may 202375.1975.7875.1975.4875.4874,600
28 abr 202374.3375.2674.3375.2675.2617,700
27 abr 202373.7874.5573.5374.4974.4931,200
26 abr 202374.0874.2173.4173.5473.5412,000
25 abr 202375.4375.4674.3474.3474.3420,800
24 abr 202376.1476.5176.1076.3276.3212,400
21 abr 202376.2576.2575.7676.1776.1727,400
20 abr 202375.6276.5475.6276.1476.1413,800
19 abr 202376.2476.3375.9276.2376.2316,000
18 abr 202376.5976.8176.3876.6576.6516,700
17 abr 202376.1476.3475.6976.3476.3442,600
14 abr 202375.6375.9375.0275.4675.4615,700
13 abr 202375.1175.5874.5275.5175.5127,700
12 abr 202375.4775.5674.7174.7774.7780,200
11 abr 202374.8275.3174.8275.0575.0527,800
10 abr 202373.3574.5573.3574.5474.5417,700
06 abr 202373.8073.9573.4873.8173.8114,300
05 abr 202374.3974.4573.6974.1174.1167,000
04 abr 202376.0976.0974.4874.7274.7221,200
03 abr 202376.0676.1275.3976.1176.1147,400
31 mar 202375.3676.0075.3275.9775.9714,700
30 mar 202375.1775.2274.7074.9574.9514,400
29 mar 202374.2474.5874.0474.5274.5217,500
28 mar 202373.6673.6673.3273.5673.5611,300
27 mar 202373.5873.8773.2373.6173.6124,500
24 mar 202372.2273.0471.8373.0073.0051,700
23 mar 202373.3373.9172.3272.7672.7610,500
22 mar 202374.0574.3472.7272.7272.7220,300
21 mar 202373.6374.2073.6074.0374.0311,900
20 mar 202372.3273.1072.3273.0773.0727,200
17 mar 202372.8373.0771.8672.1572.1518,900
16 mar 202371.6573.3471.6373.2973.2920,100
15 mar 202372.2872.3271.1672.1472.1432,000
14 mar 202373.3774.0172.6773.4773.4726,100
13 mar 202371.9472.7871.6472.1972.1927,800
10 mar 202374.2274.2272.5372.7972.7915,600
09 mar 202375.6976.0374.2774.2874.2838,300
08 mar 202375.2775.5774.9975.5175.5129,900
07 mar 202376.2076.2175.0775.2175.2115,000
06 mar 202376.1476.6376.0076.0976.0922,200
03 mar 202375.4376.3075.1476.2676.2612,800
02 mar 202373.9275.2673.9275.1175.11161,100
01 mar 202374.2774.5874.2074.3774.3714,600
28 feb 202374.6574.8774.2374.2374.2312,400
27 feb 202374.7675.0674.3774.5674.5618,600
24 feb 202373.8874.3973.8074.2174.2145,200
23 feb 202374.8675.0074.0474.8874.8820,200
22 feb 202374.6674.9674.2474.4674.4643,600
21 feb 202375.7075.7474.6774.7574.7511,700
17 feb 202376.3676.5676.0076.5076.5024,400
16 feb 202376.5777.3576.5776.6776.6735,900
15 feb 202376.5977.5076.4677.4877.4820,800
14 feb 202376.6277.4876.4277.1277.1221,200
13 feb 202376.0976.9176.0976.9176.9113,500
10 feb 202375.4875.9575.4875.9075.9037,700
09 feb 202376.7976.8375.6175.8075.8024,800
08 feb 202376.4976.5776.0576.1776.1724,500
07 feb 202375.9276.9475.4076.8376.8321,100
06 feb 202376.0776.3875.8276.0476.0428,700
03 feb 202376.3477.2576.2676.5076.5031,200
02 feb 202377.1277.3376.6577.0477.0438,700
01 feb 202375.5577.1075.1076.6076.6019,800
31 ene 202374.4575.5774.4575.5775.57107,200
30 ene 202374.6475.1474.2774.3474.3435,800
27 ene 202375.0075.5074.8975.1475.1450,100
26 ene 202375.1775.2974.5375.2975.2926,300
25 ene 202373.7574.5473.3974.5474.5432,100
24 ene 202374.2974.6273.9474.5274.5221,100
23 ene 202373.7374.8573.7274.5774.5735,800
20 ene 202372.5573.6372.3273.6373.6331,200
19 ene 202372.9872.9872.3872.3972.3913,600
18 ene 202374.3775.0073.2973.3273.3222,900
17 ene 202374.2674.8474.1274.2474.2439,600
13 ene 202373.5774.4773.5774.3774.3738,500
12 ene 202374.0074.2773.3574.1674.1641,600
11 ene 202373.1573.8373.1573.8073.8029,400
*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...