U.S. markets closed

Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
96.10+1.99 (+2.11%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202496.0096.4396.0096.1096.101,000
25 jul 202494.6094.6094.1194.1194.11500
24 jul 202496.1096.1094.0894.0894.082,000
23 jul 202497.9798.0497.6997.6997.69700
22 jul 202496.6897.1995.8497.1997.191,200
19 jul 202496.2596.2595.7895.8395.832,400
18 jul 202495.8595.8595.5395.5395.53900
17 jul 202497.6797.7196.3896.3896.381,600
16 jul 202498.2199.5698.2199.5699.561,300
15 jul 202496.6296.6296.4396.4396.431,100
12 jul 202496.8596.8596.3296.3296.321,200
11 jul 202494.0695.8694.0695.5895.585,000
10 jul 202492.8493.3492.5893.2593.251,800
09 jul 202494.3994.3993.4993.5593.551,100
08 jul 202494.4494.4693.8994.3494.341,000
05 jul 202495.4895.4894.0294.2294.222,700
03 jul 202494.7195.1194.7094.7294.723,900
02 jul 202494.0594.6394.0094.4394.4321,200
01 jul 202495.3595.4094.6295.1395.1317,700
28 jun 202496.4996.4995.9395.9395.931,100
27 jun 202495.6696.0195.6696.0196.01800
26 jun 202495.9096.1095.7996.0896.08900
25 jun 202496.2996.2996.1596.1596.15300
24 jun 202496.0096.5496.0096.4896.486,600
21 jun 202495.5196.3395.4096.1696.162,400
20 jun 202497.1997.1995.7396.0496.041,900
18 jun 202497.3998.2797.3998.2798.271,700
17 jun 202495.9297.8795.9297.8797.872,200
14 jun 202496.6096.6095.8295.9995.991,600
13 jun 202498.8198.8197.6597.9897.982,000
12 jun 202498.8699.3798.4098.4098.403,300
11 jun 202495.8696.2495.7396.2496.241,000
10 jun 202496.1896.9096.1496.8896.882,600
07 jun 202496.4696.4695.8195.8995.893,400
06 jun 202497.5597.5596.3296.6496.6413,800
05 jun 202495.5497.4895.5497.3597.356,900
04 jun 202496.3096.3095.1495.4695.4695,200
03 jun 202497.4697.4696.3096.9096.904,200
31 may 202496.6396.8495.4396.8496.841,000
30 may 202495.6895.8895.6295.8895.885,700
29 may 202493.0195.5593.0195.3595.3529,900
28 may 202494.8794.8793.9194.1894.181,500
24 may 202494.0494.3894.0494.2594.252,700
23 may 202492.2792.6192.2492.2492.241,400
22 may 202492.9892.9892.2692.2692.261,300
21 may 202494.4894.5694.3694.4994.491,900
20 may 202495.8095.8095.2195.2195.21500
17 may 202494.5994.6894.4394.5694.561,800
16 may 202495.9795.9794.5094.5094.501,400
15 may 202495.5796.1295.5796.1296.121,800
14 may 202494.6094.6694.4994.6694.661,800
13 may 202494.4194.4193.6293.6293.622,100
10 may 202494.3194.3893.9094.1994.192,500
09 may 202493.0094.6093.0094.4594.451,600
08 may 202493.5293.5293.0193.1393.134,200
07 may 202494.7095.0994.3094.3094.3019,200
06 may 202493.7594.3293.5894.1994.197,100
03 may 202493.2993.2992.4792.5592.555,100
02 may 202490.7991.6790.7691.6791.6733,100
01 may 202489.9790.3088.8589.9189.916,600
30 abr 202491.5891.5890.0790.0790.073,800
29 abr 202492.3692.3991.7592.2392.231,100
26 abr 202490.8491.9490.8491.6291.622,500
25 abr 202488.5089.7787.8289.7389.731,800
24 abr 202490.6490.6489.3889.3989.391,900
23 abr 202487.6589.9787.5389.8989.895,300
22 abr 202486.4587.6586.4187.1987.192,900
19 abr 202486.0386.0385.7885.9385.931,200
18 abr 202487.2988.0086.3686.7286.724,500
17 abr 202487.6887.6886.9886.9886.982,200
16 abr 202487.3088.3187.2288.1388.1322,700
15 abr 202489.7289.8788.2488.5188.514,800
12 abr 202491.0591.0589.4189.8289.825,300
11 abr 202490.8991.4990.5791.3891.385,900
10 abr 202491.0891.0890.4490.6290.622,900
09 abr 202491.7692.4091.5592.4092.403,100
08 abr 202493.7193.9393.5693.5693.561,700
05 abr 202493.4893.8693.4893.7293.725,000
04 abr 202494.9294.9292.7692.7692.761,500
03 abr 202493.2994.5293.2994.2794.276,700
02 abr 202492.9793.5592.7793.5593.553,700
01 abr 202496.5196.5196.1496.2496.241,400
28 mar 202496.3396.5496.1196.5496.543,400
27 mar 202495.6095.7595.2195.7595.752,700
26 mar 202495.3095.6094.9794.9794.972,700
25 mar 202495.2895.2894.5494.5494.5413,700
22 mar 202495.2395.5194.9595.1395.1318,100
21 mar 202494.8996.3994.8996.1596.157,200
20 mar 202492.3194.6592.3194.6594.653,100
19 mar 202491.5492.7991.4892.7992.79700
18 mar 202491.0092.0091.0091.7091.708,000
18 mar 20240.116 Dividendo
15 mar 202490.9291.7290.9291.4591.3313,800
14 mar 202491.2591.6691.1391.2091.0810,600
13 mar 202491.3992.6691.3992.0691.9415,400
12 mar 202489.8991.6589.8991.3791.2510,100
11 mar 202489.0889.9289.0889.7789.66900
08 mar 202492.1792.2490.4790.4790.363,500
07 mar 202491.6891.6891.3791.4991.371,900
06 mar 202491.2791.3690.5091.0290.905,800
*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...