U.S. markets closed

Invesco Dorsey Wright Financial Momentum ETF (PFI)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
55.46-0.02 (-0.04%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 sept 202455.4355.4655.4255.4655.461,442
19 sept 202455.2455.5355.2455.4855.482,100
18 sept 202454.7554.8954.7154.8454.842,200
17 sept 202455.0155.2254.8154.8654.861,800
16 sept 202453.9554.6053.9554.5954.593,200
13 sept 202453.6853.8953.6853.8953.892,100
12 sept 202452.9853.0852.9153.0853.081,400
11 sept 202451.6252.3651.4952.3652.362,900
10 sept 202452.1652.2252.0152.2252.223,000
09 sept 202453.1753.1752.7952.7952.791,300
06 sept 202452.3852.3852.1952.1952.19700
05 sept 202453.3853.3852.9853.1853.181,000
04 sept 202453.8353.8753.3353.6453.644,400
03 sept 202454.4154.4153.5053.5153.513,400
30 ago 202454.3554.9054.3054.9054.9011,600
29 ago 202454.2254.3954.0954.1754.171,400
28 ago 202454.1754.1753.7454.0054.00900
27 ago 202454.0254.0753.7853.9653.961,700
26 ago 202454.2154.2153.7353.7353.733,800
23 ago 202453.1253.8953.1253.8453.842,500
22 ago 202452.8653.0352.8653.0153.011,400
21 ago 202452.7052.8052.4252.6952.693,600
20 ago 202452.5052.6852.3552.5652.564,300
19 ago 202452.7953.0452.7253.0453.041,300
16 ago 202452.1752.7152.1752.6152.613,800
15 ago 202452.2852.4252.0352.3652.362,200
14 ago 202451.3751.4451.1951.4051.402,100
13 ago 202450.9250.9250.8250.9050.903,800
12 ago 202450.8150.8150.3250.3550.357,300
09 ago 202450.6950.8550.5150.8350.839,300
08 ago 202450.3050.4450.3050.4450.441,200
07 ago 202450.2950.2949.3749.3749.37400
06 ago 202448.4649.7648.4649.3749.371,300
05 ago 202448.3449.0748.3448.5348.5326,200
02 ago 202451.3151.3150.2150.3850.3810,500
01 ago 202453.5453.5452.3052.4052.403,300
31 jul 202453.9554.0053.7153.7153.711,700
30 jul 202453.4153.5253.3853.5253.521,200
29 jul 202453.0453.0852.9452.9752.972,900
26 jul 202453.2053.2653.0353.2653.262,800
25 jul 202452.4652.5952.0852.0852.081,100
24 jul 202452.4152.4151.5951.6551.652,100
23 jul 202452.2652.6952.2652.6952.69600
22 jul 202452.1752.3652.1752.3652.36800
19 jul 202451.8852.0751.6851.6851.681,100
18 jul 202452.1952.2751.9951.9951.99900
17 jul 202452.6652.6652.2952.4952.491,200
16 jul 202452.2652.5852.2652.5852.58800
15 jul 202451.4951.6151.4951.6151.61500
12 jul 202450.4450.4450.3350.3350.33600
11 jul 202449.7749.9349.7649.8549.854,800
10 jul 202449.0249.2948.9849.2949.29600
09 jul 202448.8549.1148.8548.8948.893,400
08 jul 202448.8848.8848.7748.7948.791,100
05 jul 202448.9348.9848.9048.9348.931,000
03 jul 202449.3249.4149.1949.3249.321,100
02 jul 202448.9749.2348.9549.1549.153,000
01 jul 202448.9348.9848.7748.9648.961,100
28 jun 202448.8948.9148.8248.8448.842,600
27 jun 202448.1948.5448.1948.5348.53800
26 jun 202448.1448.2748.0848.2748.271,000
25 jun 202448.6048.6048.5048.5048.50900
24 jun 202448.7648.7848.5548.5548.55900
24 jun 20240.445 Dividendo
21 jun 202448.9648.9648.7848.8948.441,100
20 jun 202449.1249.3149.1249.3148.861,300
18 jun 202449.0149.1449.0149.0248.571,300
17 jun 202448.3448.9648.3448.8748.431,600
14 jun 202448.4548.4548.2948.2947.85900
13 jun 202448.7048.9048.7048.9048.4510,900
12 jun 202449.5249.5449.1549.2948.842,100
11 jun 202448.9048.9048.3448.6048.161,500
10 jun 202448.8149.0948.7549.0948.642,600
07 jun 202448.9248.9248.8148.8148.37400
06 jun 202449.2949.2948.9449.0648.61500
05 jun 202449.1849.3148.9049.3148.861,500
04 jun 202448.8048.8448.8048.8148.37700
03 jun 202449.5049.5048.8849.1848.731,800
31 may 202449.4949.6449.1349.5449.093,100
30 may 202449.0549.3949.0549.2248.772,000
29 may 202448.7348.8348.7048.7048.265,100
28 may 202449.7849.7849.2349.2848.831,300
24 may 202449.6249.6349.4549.6249.17900
23 may 202449.8049.8048.7248.8548.411,700
22 may 202449.6549.9049.4849.4849.031,500
21 may 202449.4949.8449.4549.8449.391,700
20 may 202449.6049.6849.4249.5149.06900
17 may 202449.3849.7249.3849.7249.272,300
16 may 202449.5449.5449.2149.2148.76900
15 may 202449.4649.6049.3249.5849.133,800
14 may 202448.8548.9748.6748.8848.442,000
13 may 202449.0749.0748.5248.5248.081,600
10 may 202448.8348.9948.8248.9448.492,400
09 may 202448.8549.0148.8549.0148.563,500
08 may 202448.4248.7048.4248.7048.264,700
07 may 202448.7148.9148.6448.6848.246,500
06 may 202448.3948.5348.3148.4147.972,700
03 may 202447.8847.8847.8647.8647.42400
02 may 202447.7047.7047.6347.6347.20500
01 may 202446.9047.0746.9047.0546.622,900
*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...