U.S. markets closed

Invesco DWA Consumer Cyclicals Momentum ETF (PEZ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
67.64-0.81 (-1.18%)
Al cierre: 02:54PM EST
Periodo de tiempo:
01 dic 2021 - 01 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 202267.5868.6467.5867.6467.64439
30 nov 202267.3568.4567.2668.4568.451,300
29 nov 202267.4967.4967.4967.4967.49200
28 nov 202267.5367.5367.1367.1367.13700
25 nov 202267.5267.5267.5267.5267.52200
23 nov 202267.0467.3467.0467.1867.18600
22 nov 202266.3167.0466.3167.0467.04900
21 nov 202265.9365.9365.9365.9365.93200
18 nov 202266.0866.2265.6866.2266.221,600
17 nov 202265.0865.2765.0865.2765.27600
16 nov 202265.3165.5265.3165.3965.39400
15 nov 202265.8965.8965.8965.8965.89-
14 nov 202265.1965.2065.1165.1165.11300
11 nov 202265.5365.6565.4265.6565.651,100
10 nov 202265.6665.6665.6665.6665.66400
09 nov 202264.2264.2263.1563.2363.23700
08 nov 202264.4664.4664.0364.0364.031,000
07 nov 202263.2964.0463.2964.0464.041,000
04 nov 202264.3664.3663.2363.8563.851,100
03 nov 202263.7063.7063.7063.7063.70100
02 nov 202264.8364.8363.6863.7563.75700
01 nov 202265.7665.9565.4065.7865.782,600
31 oct 202265.3965.9665.3965.4265.42700
28 oct 202265.7465.7765.6565.6565.651,000
27 oct 202264.6864.8864.4364.4364.431,200
26 oct 202264.2864.3963.9163.9263.921,500
25 oct 202264.1864.5464.1864.3264.321,900
24 oct 202262.7663.0962.7662.9662.963,400
21 oct 202261.3562.2961.3562.1762.17700
20 oct 202261.1061.1061.1061.1061.10700
19 oct 202261.9861.9861.6361.7361.73200
18 oct 202262.1662.7162.1662.5762.574,400
17 oct 202261.9361.9361.8861.9161.91400
14 oct 202261.7861.7860.9460.9460.94500
13 oct 202259.5861.9759.5861.9361.93800
12 oct 202260.6960.9560.6960.9560.95600
11 oct 202260.1661.1760.1660.7560.75800
10 oct 202260.6860.6860.3260.3260.32300
07 oct 202260.7160.7160.5460.5460.54300
06 oct 202261.9762.5461.8361.8761.872,300
05 oct 202262.3662.5562.2862.3062.30900
04 oct 202262.5662.5862.4562.4562.451,100
03 oct 202259.6860.7959.6860.7960.791,200
30 sept 202259.0560.3958.7359.5459.545,800
29 sept 202259.5459.7659.5459.7659.76400
28 sept 202260.6261.3960.6261.3961.391,700
27 sept 202259.9960.2859.5359.5359.531,400
26 sept 202260.5360.5359.3759.3759.374,400
23 sept 202260.4360.4359.7260.3660.363,700
22 sept 202262.3262.3261.0661.2361.231,100
21 sept 202263.6063.6962.4562.4562.45900
20 sept 202263.1663.1663.1663.1663.16400
19 sept 202263.4064.2163.4064.2164.211,400
19 sept 20220.141 Dividendo
16 sept 202263.3063.6263.3063.6263.481,500
15 sept 202263.6964.2763.6963.9963.854,900
14 sept 202264.0164.1663.2663.9363.792,900
13 sept 202265.3765.3764.3364.4264.282,200
12 sept 202267.2867.2967.2267.2967.14700
09 sept 202266.3566.8666.3566.8466.69300
08 sept 202264.8865.8064.8765.8065.651,400
07 sept 202264.7665.7964.6865.7965.642,600
06 sept 202264.0364.3164.0364.3164.171,000
02 sept 202265.6265.6264.7364.9064.761,100
01 sept 202264.4065.3564.4065.3565.21400
31 ago 202265.7665.7665.5665.5665.41500
30 ago 202266.3166.3166.2266.2266.07400
29 ago 202266.3767.0966.3766.9166.762,000
26 ago 202268.3468.3467.0467.0466.891,600
25 ago 202268.9768.9768.9768.9768.82200
24 ago 202268.2068.2068.1468.1467.99300
23 ago 202269.1869.1868.7968.7968.641,300
22 ago 202268.9968.9968.6668.6768.523,200
19 ago 202270.3670.3670.1970.3170.15600
18 ago 202270.9471.4670.9471.3971.232,800
17 ago 202271.2971.7571.1271.1270.96500
16 ago 202272.2472.5072.0672.0671.902,100
15 ago 202269.9270.3969.9270.3970.23500
12 ago 202269.4070.2069.4070.1670.001,000
11 ago 202269.0069.4768.7569.2669.115,200
10 ago 202267.9668.1867.7767.7767.62900
09 ago 202266.5066.5066.2666.4166.264,000
08 ago 202267.1567.4867.1567.4767.321,100
05 ago 202265.8866.0165.8166.0165.861,200
04 ago 202265.9966.2565.9966.0065.851,600
03 ago 202266.1766.3766.0466.0465.892,100
02 ago 202265.2865.8365.2865.4565.301,200
01 ago 202264.8766.0964.8766.0965.943,100
29 jul 202264.7465.3664.7465.2265.08800
28 jul 202264.4164.9963.7464.9964.852,100
27 jul 202263.1464.3363.1464.0663.921,600
26 jul 202263.8763.8762.9862.9862.841,400
25 jul 202264.5964.6664.5964.6664.52400
22 jul 202264.9565.4864.5664.7064.562,400
21 jul 202265.1165.2764.5765.1765.033,300
20 jul 202265.1165.3664.9365.3665.22600
19 jul 202264.6764.9464.6764.8164.671,100
18 jul 202263.2563.5262.7862.7862.642,500
15 jul 202262.5362.5362.3462.3962.253,500
14 jul 202260.8361.5760.8361.5761.433,700
*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...