U.S. markets close in 4 hours 30 minutes

Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
87.33+1.78 (+2.08%)
A partir del 11:15AM EST. Mercado abierto.
Periodo de tiempo:
22 feb 2023 - 22 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 feb 202486.2587.3386.6987.3387.331,911
21 feb 202486.2586.2585.4085.5585.551,600
20 feb 202485.8185.8285.5285.6185.614,900
16 feb 202486.5287.0586.3386.3386.334,300
15 feb 202486.4187.1686.3287.1687.162,700
14 feb 202485.0786.3085.0386.3086.304,600
13 feb 202483.7885.0283.7884.5084.5010,300
12 feb 202485.5686.7685.5286.5286.529,100
09 feb 202484.8285.2884.5385.1685.1612,500
08 feb 202484.2184.5183.7584.5184.5117,800
07 feb 202482.9383.7082.9383.3783.373,600
06 feb 202483.6483.6482.0182.7182.716,800
05 feb 202483.3183.3182.3182.9782.976,800
02 feb 202482.4184.1682.4183.9783.974,200
01 feb 202481.8283.3481.6783.3483.341,600
31 ene 202482.6683.1181.6681.6681.664,700
30 ene 202483.1283.2983.1283.2983.291,100
29 ene 202482.3383.0782.3383.0783.071,600
26 ene 202482.4382.4381.9682.0582.052,500
25 ene 202481.8382.1281.5482.1282.122,700
24 ene 202482.4082.4080.5580.8680.863,500
23 ene 202481.1481.2381.1481.2381.235,200
22 ene 202482.9883.3482.2883.3483.346,000
19 ene 202480.8481.8880.6581.7281.725,000
18 ene 202480.9681.2780.4381.2481.242,700
17 ene 202480.2180.5080.0980.5080.501,400
16 ene 202480.6980.7380.2980.6080.605,000
12 ene 202481.7881.7880.6680.7480.744,700
11 ene 202480.6881.6880.6881.6581.6514,500
10 ene 202481.3781.6081.3081.5681.561,900
09 ene 202480.4080.6880.4080.6880.68700
08 ene 202480.9181.1380.3881.0581.057,800
05 ene 202480.1980.1979.5479.6679.661,600
04 ene 202480.0680.0679.4079.4079.409,600
03 ene 202480.8080.8079.2279.5279.523,400
02 ene 202481.4781.6381.0381.2281.228,500
29 dic 202382.7182.7182.3582.3582.351,800
28 dic 202382.8683.2882.8683.1683.162,200
27 dic 202382.9983.5082.9283.2283.221,200
26 dic 202382.8183.1282.8183.0083.001,900
22 dic 202382.3482.8482.3482.6482.649,200
21 dic 202381.8082.6681.8082.6682.662,500
20 dic 202382.9682.9680.9880.9880.981,100
19 dic 202382.1282.7082.1282.5082.502,200
18 dic 202380.5080.9680.5080.7880.7816,300
18 dic 20230.032 Dividendo
15 dic 202381.1081.7580.5080.5080.475,900
14 dic 202379.4381.7179.4381.6581.627,000
13 dic 202376.2878.6075.8378.4978.463,100
12 dic 202376.4376.7476.4376.7476.712,800
11 dic 202376.1776.7076.1776.4576.425,200
08 dic 202375.2776.1575.2776.1576.123,800
07 dic 202374.6275.2574.5375.1775.142,200
06 dic 202375.1175.3574.4474.4474.417,200
05 dic 202373.7274.1973.6774.0374.0036,500
04 dic 202374.1374.8373.8974.2974.26340,500
01 dic 202372.3873.8772.3873.7773.743,000
30 nov 202371.3071.6271.3071.6271.59400
29 nov 202372.0572.0571.6871.6871.651,000
28 nov 202370.9770.9770.9770.9770.94100
27 nov 202371.3871.3871.2671.2671.23900
24 nov 202371.2571.2571.2571.2571.22100
22 nov 202371.5271.5271.0571.1171.08400
21 nov 202371.1371.1370.8970.8970.86700
20 nov 202371.2671.5571.2671.5571.52600
17 nov 202370.1271.0170.1271.0170.98400
16 nov 202369.5969.8969.5969.8969.86100
15 nov 202371.1271.5670.6470.6470.611,300
14 nov 202369.7971.0569.7970.7870.754,200
13 nov 202367.1667.3167.1667.2067.17500
10 nov 202366.0067.0966.0067.0166.981,500
09 nov 202367.4467.4466.3166.4966.461,100
08 nov 202366.9867.0566.9266.9266.89600
07 nov 202367.0167.2167.0167.2167.18500
06 nov 202366.5466.5465.8166.2666.23800
03 nov 202365.7866.6465.7866.4866.452,200
02 nov 202362.8964.0262.8964.0263.991,300
01 nov 202360.4161.8260.4161.8261.801,200
31 oct 202360.4160.5260.4160.5260.501,000
30 oct 202359.7359.9059.5959.6559.632,600
27 oct 202359.1459.2759.1459.2759.25400
26 oct 202358.9358.9358.9358.9358.91200
25 oct 202359.5259.5258.9558.9558.932,400
24 oct 202359.9959.9959.9959.9959.97100
23 oct 202359.0260.1759.0259.6759.651,200
20 oct 202359.5459.5459.5359.5359.51300
19 oct 202361.2861.2860.1560.1560.13600
18 oct 202362.2462.2461.3761.3761.35600
17 oct 202362.2462.8762.2462.8762.85100
16 oct 202362.7562.7562.7062.7062.68200
13 oct 202361.8661.8661.5661.5661.54600
12 oct 202362.1162.2762.1162.2762.25800
11 oct 202363.9064.2863.9064.2864.25800
10 oct 202363.8864.3663.8863.9063.871,400
09 oct 202362.0963.4362.0963.4363.401,000
06 oct 202361.4262.9561.4062.6262.601,100
05 oct 202361.8562.0461.8562.0462.02200
04 oct 202362.2562.7962.2562.7962.772,300
03 oct 202363.0163.0161.8562.0362.011,600
02 oct 202364.0364.1764.0264.1764.14900
*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...