U.S. markets closed

Invesco DWA Momentum ETF (PDP)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
76.60+1.03 (+1.36%)
Al cierre: 03:59PM EST
Periodo de tiempo:
01 feb 2022 - 01 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 feb 202375.5577.1075.1076.6076.6019,787
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
10 ene 202372.3572.8871.9772.8772.8730,900
09 ene 202372.3773.1672.1572.1872.1822,900
06 ene 202370.9272.2070.6672.0672.0687,200
05 ene 202370.5570.8970.1670.2770.2796,400
04 ene 202370.9771.4670.6371.1371.1358,900
03 ene 202371.3971.6669.9170.5070.5094,000
30 dic 202270.6371.0770.3671.0571.0527,600
29 dic 202270.4371.4370.4371.2571.2534,300
28 dic 202271.3171.5569.9569.9669.9627,300
27 dic 202271.5871.6571.1371.4771.4729,400
23 dic 202270.8371.5370.5071.5371.5321,000
22 dic 202271.6271.6269.6970.7470.7420,100
21 dic 202271.5672.3471.3572.1572.1524,200
20 dic 202270.3771.1670.3170.9370.9329,100
19 dic 202271.5871.7370.3470.5570.5553,400
19 dic 20220.239 Dividendo
16 dic 202271.6471.9671.1671.7271.4892,800
15 dic 202273.1973.1972.3172.5072.2633,400
14 dic 202274.8075.2073.8874.1573.9049,300
13 dic 202276.2776.2774.2774.6774.42198,100
12 dic 202273.0474.1273.0474.0673.8147,700
09 dic 202273.3773.6872.8272.8872.64125,300
08 dic 202273.9474.1973.3873.6773.4226,000
07 dic 202273.3773.8773.1673.2673.0226,900
06 dic 202274.4574.5273.0873.4473.2043,000
05 dic 202276.2976.2974.3074.5974.3441,400
02 dic 202275.9976.8075.6576.4976.2426,200
01 dic 202277.5477.5476.5676.7276.4650,300
30 nov 202275.1977.0174.5777.0176.7530,600
29 nov 202274.9575.2274.5174.8774.6264,300
28 nov 202275.3375.6474.6374.6974.4471,000
25 nov 202276.2276.4776.1676.2275.978,600
23 nov 202276.1776.4575.7376.1275.8728,000
22 nov 202275.2776.0975.2576.0975.8424,400
21 nov 202274.8975.1674.2974.8274.5726,200
18 nov 202275.3275.4774.6375.3175.0630,300
17 nov 202274.4374.9974.1174.9274.67181,700
16 nov 202275.9876.0275.5175.5475.2925,900
15 nov 202276.7076.7076.1076.4176.1630,700
14 nov 202275.9276.5475.5475.6075.3523,400
11 nov 202276.5577.0375.8576.2275.9720,600
10 nov 202274.7676.0874.6576.0475.7949,600
09 nov 202273.5073.6872.0372.0871.8419,300
08 nov 202274.0174.7773.6274.2774.0232,600
07 nov 202273.6174.2373.0374.0873.83197,500
04 nov 202273.5173.7472.0173.1872.9438,300
03 nov 202271.8672.9471.4472.2371.9935,000
02 nov 202274.8975.0872.6972.7572.5182,200
01 nov 202275.6575.6574.6975.0674.8150,600
31 oct 202274.3375.1174.2974.7574.5040,800
28 oct 202273.3974.7673.1874.6974.4443,700
27 oct 202273.5073.9873.0673.1372.8928,200
26 oct 202272.5674.1072.5673.1972.9597,900
25 oct 202271.6272.6871.5872.6372.3928,300
24 oct 202270.9671.3370.4171.2270.9828,600
21 oct 202269.2270.6768.7870.6270.38175,000
20 oct 202270.0670.6768.9269.2168.9825,700
19 oct 202269.9970.2769.5870.0669.8341,100
18 oct 202271.0571.2970.0370.4470.2139,200
17 oct 202269.0369.8669.0369.4969.2620,800
14 oct 202270.4170.4167.6967.7867.5564,800
13 oct 202267.0170.3866.9170.1569.9237,600
12 oct 202268.6968.9668.1968.4568.2238,400
11 oct 202269.0069.8368.2468.7368.5026,700
10 oct 202270.1870.3269.1069.5569.3214,200
07 oct 202271.2271.2269.6670.0969.8621,800
06 oct 202272.1273.0372.0272.0471.8035,300
05 oct 202271.5472.9071.1072.5072.26155,500
04 oct 202271.1072.3071.1072.2672.02100,000
03 oct 202268.2570.2068.1869.8069.57234,300
30 sept 202267.4068.8067.4067.5867.3554,000
29 sept 202268.1268.1267.0167.9767.7462,600
28 sept 202267.0569.0266.9768.8268.5975,200
27 sept 202267.3467.7466.3566.8766.6543,100
26 sept 202267.4468.0766.4466.6366.4183,000
23 sept 202268.5868.5867.0667.7467.5154,600
22 sept 202271.1171.1169.7869.9169.6856,800
21 sept 202272.6673.0170.9371.0070.7622,100
20 sept 202272.2072.4171.6572.0571.8129,400
19 sept 202271.4072.8971.4072.8472.6026,000
19 sept 20220.083 Dividendo
16 sept 202272.6072.6071.6672.4872.1631,700
15 sept 202274.0274.3873.1973.4173.0824,900
14 sept 202274.1874.8273.8474.5274.1915,800
13 sept 202274.9775.3473.6573.8573.5228,000
*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...