U.S. markets open in 6 hours 13 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 nov 202380.6480.8280.2280.8180.8119,900
29 nov 202380.8981.1680.3680.4580.4514,400
28 nov 202381.0681.2280.3180.3680.3612,700
27 nov 202381.0481.3581.0481.2581.2517,200
24 nov 202380.9481.2780.9481.2781.278,800
22 nov 202380.8681.3380.8681.0681.068,700
21 nov 202380.6680.9080.6480.6880.6812,400
20 nov 202380.4981.0580.3580.9480.9439,700
17 nov 202380.0880.5580.0580.4180.41211,700
16 nov 202380.3080.6279.7780.0280.0250,600
15 nov 202380.9581.2480.3280.3580.3595,900
14 nov 202380.0081.0480.0080.8480.8426,500
13 nov 202378.6178.9878.3278.8778.8747,200
10 nov 202377.6778.8177.6478.8178.8134,500
09 nov 202377.9178.0777.1077.2177.2144,500
08 nov 202377.4177.6777.2277.5077.5048,900
07 nov 202376.8277.4976.6777.4177.4147,500
06 nov 202377.5077.5076.6977.1377.1356,800
03 nov 202376.7477.5276.7477.2277.2290,400
02 nov 202375.4276.2075.4276.2076.2028,200
01 nov 202373.7174.7173.5074.6574.6570,500
31 oct 202373.2573.7573.1273.5773.5734,800
30 oct 202373.2173.4872.6973.2473.2450,200
27 oct 202373.6973.6972.6872.9572.9534,600
26 oct 202373.4974.0273.1973.2773.2735,100
25 oct 202374.5074.5073.4673.6073.6022,100
24 oct 202374.6275.2174.5274.8174.8114,400
23 oct 202374.2274.7873.9574.2274.2221,600
20 oct 202375.5475.6074.4174.4774.4729,100
19 oct 202376.8276.9975.4075.5975.5929,800
18 oct 202377.9677.9676.8276.8376.839,500
17 oct 202377.6978.6877.6978.4778.4713,700
16 oct 202377.4878.2677.4878.0178.0126,900
13 oct 202377.9478.1976.9277.1277.1269,200
12 oct 202379.0479.0477.4577.9377.9378,200
11 oct 202378.4878.7778.2078.7778.77202,600
10 oct 202377.8878.8377.8878.2578.2521,500
09 oct 202376.7477.7376.6277.6877.6810,900
06 oct 202375.4777.3575.2976.9776.9757,300
05 oct 202375.5675.8675.2575.7375.7311,200
04 oct 202375.2375.7874.9375.6375.639,400
03 oct 202376.1076.1074.8375.2875.2824,400
02 oct 202376.7477.0976.1976.5276.5240,600
29 sept 202377.9777.9776.8676.9976.9914,400
28 sept 202376.5977.7176.5577.4277.4225,700
27 sept 202376.4576.7876.0376.6476.64109,700
26 sept 202376.7776.7776.0476.1076.1017,900
25 sept 202376.5777.2376.5777.1377.137,400
22 sept 202376.9677.3576.8676.8776.8714,800
21 sept 202377.8377.8376.6776.7276.7226,000
20 sept 202379.3479.5378.3578.3578.3516,800
19 sept 202379.2079.2078.6579.1279.1210,300
18 sept 202378.7979.4578.7979.1979.1918,600
18 sept 20230.028 Dividendo
15 sept 202379.9379.9378.8479.0278.9915,100
14 sept 202379.9480.1879.4880.0980.0672,600
13 sept 202379.5879.7379.2979.4579.4212,600
12 sept 202380.0380.1979.6479.6679.6311,300
11 sept 202380.5580.5580.0680.3080.2715,400
08 sept 202380.5180.6680.1080.2480.2121,100
07 sept 202380.0780.4579.7780.3880.3536,900
06 sept 202380.5981.0280.2480.6480.6115,000
05 sept 202381.5781.5780.6380.7780.7451,100
01 sept 202381.8581.8581.4381.7781.7426,700
31 ago 202381.3981.6581.2581.2581.2243,000
30 ago 202380.7681.3880.7681.2481.2129,000
29 ago 202379.3780.8079.2980.8080.7717,200
28 ago 202379.0579.5778.9979.3679.3316,900
25 ago 202378.1979.0077.8878.6978.6622,000
24 ago 202379.6279.6277.9877.9877.9510,900
23 ago 202378.3579.4178.3579.3079.2712,400
22 ago 202378.1578.2477.9478.0878.059,800
21 ago 202377.6178.1377.3078.0378.0014,400
18 ago 202376.5277.6576.4477.4977.46186,400
17 ago 202378.5078.5077.0677.0677.0310,700
16 ago 202378.8279.1878.2178.2178.1815,800
15 ago 202379.2579.3078.7578.9178.8822,400
14 ago 202378.7279.6278.7279.6279.5914,000
11 ago 202378.5679.0178.5678.8178.7822,400
10 ago 202379.4379.8778.7579.0078.9716,800
09 ago 202379.1779.3778.7878.9878.9525,800
08 ago 202379.3179.3878.8479.3279.2912,400
07 ago 202379.3779.8379.3779.8379.8018,300
04 ago 202379.8180.0779.0579.0879.0572,500
03 ago 202379.7280.1679.6679.9779.9412,700
02 ago 202380.9580.9580.1980.2780.2426,800
01 ago 202381.1281.4881.1081.3981.3653,600
31 jul 202381.2181.4181.0381.4181.3835,100
28 jul 202380.9881.0180.7681.0180.98101,900
27 jul 202381.6681.6680.1380.3180.2825,600
26 jul 202381.3881.4480.9281.2181.1826,800
25 jul 202381.0181.7181.0181.4481.4119,800
24 jul 202381.1881.2580.9181.0881.0519,000
21 jul 202381.7281.7281.1481.1481.1112,000
20 jul 202381.9781.9981.2181.2181.1821,600
19 jul 202382.7682.7682.1082.3382.3014,500
18 jul 202382.4282.7182.1982.6382.6064,900
17 jul 202381.6082.5481.6082.3982.3624,000
14 jul 202381.9982.0681.6881.8081.7742,300
13 jul 202381.6182.0481.6181.9581.9234,100
*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...