Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 137.12 | 137.12 | 136.10 | 136.55 | 136.55 | 4,300 |
| 16 may 2024 | 138.48 | 138.55 | 136.71 | 136.71 | 136.71 | 5,100 |
| 15 may 2024 | 139.00 | 139.80 | 139.00 | 139.77 | 139.77 | 4,100 |
| 14 may 2024 | 136.91 | 137.65 | 136.51 | 137.55 | 137.55 | 5,900 |
| 13 may 2024 | 139.61 | 139.61 | 137.12 | 137.12 | 137.12 | 5,600 |
| 10 may 2024 | 138.83 | 138.92 | 138.44 | 138.92 | 138.92 | 9,800 |
| 09 may 2024 | 137.91 | 139.05 | 137.91 | 139.03 | 139.03 | 18,100 |
| 08 may 2024 | 136.94 | 137.49 | 136.76 | 137.49 | 137.49 | 8,700 |
| 07 may 2024 | 136.90 | 137.13 | 136.37 | 136.58 | 136.58 | 8,700 |
| 06 may 2024 | 134.79 | 136.97 | 134.79 | 136.97 | 136.97 | 14,700 |
| 03 may 2024 | 133.95 | 134.78 | 133.95 | 134.28 | 134.28 | 7,300 |
| 02 may 2024 | 132.11 | 132.43 | 130.54 | 132.26 | 132.26 | 6,200 |
| 01 may 2024 | 131.10 | 133.14 | 130.52 | 130.96 | 130.96 | 7,000 |
| 30 abr 2024 | 134.40 | 134.40 | 131.85 | 131.85 | 131.85 | 4,500 |
| 29 abr 2024 | 134.99 | 136.38 | 134.73 | 135.20 | 135.20 | 5,500 |
| 26 abr 2024 | 134.95 | 135.05 | 134.47 | 134.61 | 134.61 | 22,500 |
| 25 abr 2024 | 132.06 | 135.13 | 132.06 | 135.02 | 135.02 | 12,400 |
| 24 abr 2024 | 135.56 | 136.57 | 133.03 | 134.28 | 134.28 | 8,600 |
| 23 abr 2024 | 134.26 | 134.98 | 133.67 | 134.80 | 134.80 | 7,300 |
| 22 abr 2024 | 131.75 | 131.95 | 130.93 | 131.16 | 131.16 | 6,500 |
| 19 abr 2024 | 130.85 | 131.99 | 129.75 | 130.51 | 130.51 | 6,100 |
| 18 abr 2024 | 132.76 | 133.80 | 131.17 | 131.38 | 131.38 | 9,100 |
| 17 abr 2024 | 134.29 | 134.29 | 131.54 | 132.37 | 132.37 | 20,400 |
| 16 abr 2024 | 134.14 | 135.08 | 133.05 | 134.92 | 134.92 | 13,300 |
| 15 abr 2024 | 140.00 | 140.00 | 134.37 | 134.84 | 134.84 | 6,000 |
| 12 abr 2024 | 137.98 | 137.98 | 135.02 | 135.90 | 135.90 | 9,900 |
| 11 abr 2024 | 137.48 | 137.83 | 136.28 | 137.77 | 137.77 | 7,400 |
| 10 abr 2024 | 136.50 | 137.43 | 136.07 | 136.73 | 136.73 | 7,700 |
| 09 abr 2024 | 140.88 | 140.88 | 136.81 | 138.45 | 138.45 | 19,300 |
| 08 abr 2024 | 140.44 | 140.73 | 140.01 | 140.21 | 140.21 | 27,500 |
| 05 abr 2024 | 138.16 | 140.34 | 138.16 | 139.99 | 139.99 | 11,800 |
| 04 abr 2024 | 140.98 | 141.17 | 137.11 | 137.11 | 137.11 | 16,200 |
| 03 abr 2024 | 139.44 | 139.96 | 139.15 | 139.19 | 139.19 | 15,800 |
| 02 abr 2024 | 137.54 | 137.54 | 136.61 | 137.45 | 137.45 | 15,500 |
| 01 abr 2024 | 142.46 | 142.46 | 138.23 | 138.80 | 138.80 | 71,400 |
| 28 mar 2024 | 139.70 | 140.23 | 139.45 | 139.55 | 139.55 | 5,200 |
| 27 mar 2024 | 138.91 | 139.22 | 138.49 | 139.13 | 139.13 | 14,700 |
| 26 mar 2024 | 140.59 | 140.59 | 137.77 | 137.77 | 137.77 | 6,800 |
| 25 mar 2024 | 139.43 | 139.44 | 138.00 | 138.00 | 138.00 | 7,100 |
| 22 mar 2024 | 140.24 | 140.24 | 138.55 | 139.08 | 139.08 | 13,100 |
| 21 mar 2024 | 139.61 | 139.99 | 138.10 | 139.73 | 139.73 | 20,100 |
| 20 mar 2024 | 135.50 | 137.16 | 134.97 | 137.16 | 137.16 | 12,900 |
| 19 mar 2024 | 133.89 | 134.91 | 133.57 | 134.64 | 134.64 | 4,400 |
| 18 mar 2024 | 135.47 | 135.47 | 133.66 | 133.66 | 133.66 | 8,400 |
| 18 mar 2024 | 0.073 Dividendo | |||||
| 15 mar 2024 | 133.20 | 134.40 | 133.20 | 133.68 | 133.61 | 11,700 |
| 14 mar 2024 | 135.04 | 135.04 | 132.89 | 133.45 | 133.38 | 18,000 |
| 13 mar 2024 | 134.41 | 135.30 | 134.13 | 134.35 | 134.28 | 25,600 |
| 12 mar 2024 | 132.16 | 134.01 | 132.15 | 133.83 | 133.76 | 7,400 |
| 11 mar 2024 | 132.09 | 132.09 | 131.10 | 131.91 | 131.84 | 6,600 |
| 08 mar 2024 | 136.14 | 136.33 | 133.78 | 133.90 | 133.83 | 5,300 |
| 07 mar 2024 | 135.41 | 135.60 | 134.61 | 135.31 | 135.24 | 15,100 |
| 06 mar 2024 | 134.83 | 134.93 | 134.09 | 134.15 | 134.08 | 7,400 |
| 05 mar 2024 | 135.58 | 135.58 | 132.97 | 133.44 | 133.37 | 12,300 |
| 04 mar 2024 | 136.58 | 136.75 | 135.33 | 135.34 | 135.27 | 14,100 |
| 01 mar 2024 | 135.11 | 135.11 | 134.14 | 134.83 | 134.76 | 9,300 |
| 29 feb 2024 | 132.38 | 133.51 | 132.27 | 133.51 | 133.44 | 6,300 |
| 28 feb 2024 | 131.54 | 131.97 | 131.54 | 131.68 | 131.61 | 6,900 |
| 27 feb 2024 | 131.16 | 131.74 | 130.57 | 131.53 | 131.46 | 5,100 |
| 26 feb 2024 | 130.10 | 131.31 | 130.10 | 131.14 | 131.07 | 10,800 |
| 23 feb 2024 | 128.84 | 130.05 | 128.84 | 130.05 | 129.98 | 3,000 |
| 22 feb 2024 | 127.85 | 128.28 | 127.69 | 128.16 | 128.09 | 12,500 |
| 21 feb 2024 | 125.27 | 126.62 | 125.27 | 126.25 | 126.18 | 4,900 |
| 20 feb 2024 | 127.37 | 127.37 | 125.55 | 126.16 | 126.09 | 7,300 |
| 16 feb 2024 | 130.14 | 130.14 | 127.18 | 127.18 | 127.11 | 5,000 |
| 15 feb 2024 | 128.39 | 128.84 | 127.18 | 128.44 | 128.37 | 5,900 |
| 14 feb 2024 | 126.01 | 127.64 | 126.01 | 127.37 | 127.30 | 6,500 |
| 13 feb 2024 | 124.15 | 126.10 | 123.84 | 124.50 | 124.43 | 14,900 |
| 12 feb 2024 | 129.80 | 129.80 | 128.06 | 128.31 | 128.24 | 8,600 |
| 09 feb 2024 | 127.17 | 128.55 | 127.13 | 128.21 | 128.14 | 8,000 |
| 08 feb 2024 | 125.91 | 126.96 | 125.91 | 126.82 | 126.75 | 10,900 |
| 07 feb 2024 | 125.12 | 126.73 | 125.12 | 126.01 | 125.94 | 5,900 |
| 06 feb 2024 | 123.95 | 124.01 | 123.48 | 124.01 | 123.94 | 28,400 |
| 05 feb 2024 | 124.95 | 124.95 | 122.88 | 123.71 | 123.64 | 8,500 |
| 02 feb 2024 | 121.60 | 125.25 | 121.60 | 125.04 | 124.97 | 48,600 |
| 01 feb 2024 | 120.13 | 122.53 | 119.96 | 122.53 | 122.46 | 2,100 |
| 31 ene 2024 | 120.45 | 120.87 | 119.17 | 119.17 | 119.10 | 6,200 |
| 30 ene 2024 | 119.90 | 120.85 | 119.90 | 120.85 | 120.78 | 26,700 |
| 29 ene 2024 | 117.64 | 119.90 | 117.64 | 119.90 | 119.83 | 4,400 |
| 26 ene 2024 | 118.22 | 118.63 | 117.85 | 118.30 | 118.24 | 4,700 |
| 25 ene 2024 | 118.11 | 118.73 | 118.10 | 118.73 | 118.67 | 5,200 |
| 24 ene 2024 | 118.67 | 118.67 | 116.80 | 116.80 | 116.74 | 5,500 |
| 23 ene 2024 | 118.99 | 118.99 | 117.10 | 117.86 | 117.80 | 6,900 |
| 22 ene 2024 | 118.33 | 118.95 | 118.26 | 118.86 | 118.80 | 5,000 |
| 19 ene 2024 | 116.69 | 117.09 | 115.52 | 116.95 | 116.89 | 3,600 |
| 18 ene 2024 | 115.30 | 115.87 | 114.50 | 115.87 | 115.81 | 2,000 |
| 17 ene 2024 | 113.81 | 114.63 | 113.81 | 114.25 | 114.19 | 1,900 |
| 16 ene 2024 | 114.40 | 114.95 | 114.34 | 114.87 | 114.81 | 5,500 |
| 12 ene 2024 | 115.05 | 115.79 | 115.05 | 115.79 | 115.73 | 2,600 |
| 11 ene 2024 | 115.31 | 115.67 | 114.18 | 115.57 | 115.51 | 3,100 |
| 10 ene 2024 | 115.00 | 115.37 | 114.82 | 115.26 | 115.20 | 2,100 |
| 09 ene 2024 | 114.05 | 114.95 | 113.97 | 114.85 | 114.79 | 4,800 |
| 08 ene 2024 | 113.48 | 115.39 | 113.48 | 115.39 | 115.33 | 2,900 |
| 05 ene 2024 | 113.87 | 114.39 | 113.68 | 113.74 | 113.68 | 6,400 |
| 04 ene 2024 | 113.13 | 114.71 | 113.13 | 114.00 | 113.94 | 1,600 |
| 03 ene 2024 | 114.35 | 114.67 | 113.68 | 113.68 | 113.62 | 2,900 |
| 02 ene 2024 | 117.42 | 117.86 | 115.70 | 116.44 | 116.38 | 8,500 |
| 29 dic 2023 | 118.21 | 118.59 | 117.58 | 118.43 | 118.37 | 46,200 |
| 28 dic 2023 | 119.10 | 119.10 | 118.74 | 118.79 | 118.73 | 2,300 |
| 27 dic 2023 | 118.59 | 119.13 | 118.59 | 118.82 | 118.76 | 3,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.