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
59.76-1.63 (-2.66%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 sept 2021 - 29 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
13 jul 202261.2662.2961.2661.9861.843,900
12 jul 202262.3062.3861.3761.6361.491,400
11 jul 202262.1062.1061.8061.8061.66700
08 jul 202262.6162.6162.2362.3262.181,700
07 jul 202261.9462.6061.9462.6062.463,500
06 jul 202260.8661.3060.4661.1060.961,100
05 jul 202260.5961.9259.9861.9261.784,200
01 jul 202260.8761.2559.8261.1360.999,000
30 jun 202260.3661.2960.3660.7260.597,100
29 jun 202262.6462.6461.4061.8061.662,400
28 jun 202264.0964.0962.5162.5162.377,700
27 jun 202264.0464.3263.7063.8163.672,700
24 jun 202262.3564.0362.3564.0363.895,500
23 jun 202261.2461.3860.2161.3561.212,700
22 jun 202261.3261.3260.7460.8060.672,600
21 jun 202261.9562.1861.2261.2761.139,000
21 jun 20220.011 Dividendo
17 jun 202260.6861.2060.4961.0560.902,100
16 jun 202262.3062.3060.0060.3160.176,100
15 jun 202264.0164.1563.3063.8563.705,200
14 jun 202263.2663.3462.8763.3063.154,800
13 jun 202263.7663.7662.4462.6262.473,300
10 jun 202266.7166.7166.0066.0865.924,600
09 jun 202269.4569.4568.5968.5968.431,000
08 jun 202269.9369.9469.0469.2369.067,300
07 jun 202269.2670.2668.6670.2570.085,100
06 jun 202269.5369.6869.3469.6469.473,700
03 jun 202268.7969.0968.5768.9468.772,200
02 jun 202267.5669.1067.5669.1068.934,300
01 jun 202268.3768.3767.2267.5267.365,000
31 may 202267.8568.5367.4168.1467.985,300
27 may 202268.0368.7867.9568.7868.621,300
26 may 202265.0467.6265.0467.1867.022,100
25 may 202261.3764.5861.3764.2664.117,900
24 may 202262.2762.2760.9161.7761.626,100
23 may 202264.0664.0663.3163.5263.378,400
20 may 202264.9164.9862.0163.3363.1812,100
19 may 202264.3765.7063.8364.8164.651,300
18 may 202266.9366.9663.9964.2264.077,100
17 may 202269.2269.2268.3069.2069.031,200
16 may 202268.1368.5267.6767.9567.792,200
13 may 202267.9668.5367.9368.4568.293,500
12 may 202265.1366.8865.0666.4266.2610,400
11 may 202266.8868.0065.2065.2065.045,200
*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...