Invesco Dorsey Wright Healthcare Momentum ETF (PTH)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

42.63

-0.17

(-0.40%)

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	42.71	42.71	42.40	42.63	42.63	7,600
16 may 2024	43.03	43.03	42.71	42.80	42.80	2,600
15 may 2024	42.74	43.32	42.74	43.05	43.05	22,800
14 may 2024	41.89	42.33	41.89	42.29	42.29	14,400
13 may 2024	41.99	41.99	41.59	41.64	41.64	5,000
10 may 2024	42.02	42.02	41.48	41.66	41.66	4,400
09 may 2024	41.57	41.94	41.55	41.78	41.78	3,400
08 may 2024	41.94	41.94	41.33	41.55	41.55	7,800
07 may 2024	42.33	42.40	41.99	42.27	42.27	32,600
06 may 2024	42.44	42.44	41.85	42.12	42.12	5,600
03 may 2024	42.56	42.56	42.03	42.05	42.05	10,400
02 may 2024	41.80	41.82	41.28	41.82	41.82	4,400
01 may 2024	40.45	42.09	40.45	41.27	41.27	6,700
30 abr 2024	40.62	41.10	40.49	40.53	40.53	7,800
29 abr 2024	40.06	40.95	40.06	40.74	40.74	9,500
26 abr 2024	39.28	39.99	39.22	39.88	39.88	8,100
25 abr 2024	39.15	39.34	38.69	39.18	39.18	7,900
24 abr 2024	40.13	40.38	39.60	39.60	39.60	4,900
23 abr 2024	39.71	40.44	39.70	40.17	40.17	5,000
22 abr 2024	39.37	39.68	39.03	39.41	39.41	8,400
19 abr 2024	39.49	39.76	38.46	38.95	38.95	6,500
18 abr 2024	40.47	40.47	39.53	39.53	39.53	8,500
17 abr 2024	41.06	41.06	40.45	40.51	40.51	10,900
16 abr 2024	40.96	41.24	40.77	40.78	40.78	27,400
15 abr 2024	42.14	42.14	40.86	41.15	41.15	14,300
12 abr 2024	42.90	42.96	41.83	41.83	41.83	12,800
11 abr 2024	42.97	43.22	42.49	43.22	43.22	39,200
10 abr 2024	41.61	42.19	41.61	42.12	42.12	11,600
09 abr 2024	42.63	42.71	42.28	42.71	42.71	6,800
08 abr 2024	42.60	42.60	42.09	42.51	42.51	5,200
05 abr 2024	41.99	42.70	41.79	42.40	42.40	6,800
04 abr 2024	43.24	43.24	41.94	41.98	41.98	6,500
03 abr 2024	42.43	42.86	42.41	42.74	42.74	5,500
02 abr 2024	42.77	42.83	42.26	42.41	42.41	10,300
01 abr 2024	44.02	44.02	43.03	43.46	43.46	58,500
28 mar 2024	43.68	44.29	43.62	43.96	43.96	11,700
27 mar 2024	43.32	43.78	43.13	43.78	43.78	18,400
26 mar 2024	43.46	43.65	42.95	43.01	43.01	10,200
25 mar 2024	43.27	43.67	42.88	42.94	42.94	14,100
22 mar 2024	44.15	44.15	43.30	43.30	43.30	11,200
21 mar 2024	44.53	44.57	44.19	44.21	44.21	7,200
20 mar 2024	43.22	44.04	42.92	44.04	44.04	41,300
19 mar 2024	42.31	43.46	42.31	43.31	43.31	13,000
18 mar 2024	43.11	43.11	42.45	42.49	42.49	4,500
15 mar 2024	42.97	43.34	42.78	42.81	42.81	6,600
14 mar 2024	44.33	44.33	42.73	43.01	43.01	27,900
13 mar 2024	44.18	44.71	44.16	44.33	44.33	18,400
12 mar 2024	44.06	44.45	43.91	44.23	44.23	11,100
11 mar 2024	45.23	45.23	43.96	43.96	43.96	21,900
08 mar 2024	45.62	45.91	44.96	45.13	45.13	11,900
07 mar 2024	46.08	46.08	45.25	45.25	45.25	16,200
06 mar 2024	46.08	46.32	45.75	45.97	45.97	25,800
05 mar 2024	45.70	46.01	45.24	45.38	45.38	23,200
04 mar 2024	46.99	46.99	45.78	46.06	46.06	14,100
01 mar 2024	45.72	46.74	45.72	46.50	46.50	40,200
29 feb 2024	46.95	46.95	45.33	45.36	45.36	9,700
28 feb 2024	47.05	47.22	46.26	46.48	46.48	17,200
27 feb 2024	45.86	47.10	45.79	46.95	46.95	37,600
26 feb 2024	44.19	45.06	44.19	45.06	45.06	13,900
23 feb 2024	44.14	44.44	44.11	44.18	44.18	11,400
22 feb 2024	43.76	44.27	43.64	44.19	44.19	8,000
21 feb 2024	43.31	43.46	42.94	43.29	43.29	16,100
20 feb 2024	44.10	44.15	43.30	43.63	43.63	16,100
16 feb 2024	44.36	44.85	44.36	44.58	44.58	11,600
15 feb 2024	44.17	44.69	44.17	44.63	44.63	23,800
14 feb 2024	43.25	43.85	43.25	43.81	43.81	9,600
13 feb 2024	43.04	43.25	42.33	42.66	42.66	41,500
12 feb 2024	43.63	44.15	43.61	44.15	44.15	13,100
09 feb 2024	42.46	43.34	42.46	43.20	43.20	15,100
08 feb 2024	41.76	42.40	41.66	42.29	42.29	21,400
07 feb 2024	41.24	41.70	41.21	41.46	41.46	15,100
06 feb 2024	40.91	41.50	40.91	41.50	41.50	18,700
05 feb 2024	40.42	40.90	40.10	40.84	40.84	21,500
02 feb 2024	40.70	40.70	40.01	40.54	40.54	26,700
01 feb 2024	40.09	40.84	40.02	40.65	40.65	5,200
31 ene 2024	39.95	40.72	39.68	39.69	39.69	68,600
30 ene 2024	40.94	40.94	39.73	40.02	40.02	40,400
29 ene 2024	39.54	40.90	39.44	40.90	40.90	22,900
26 ene 2024	39.33	39.82	39.33	39.60	39.60	23,200
25 ene 2024	39.04	39.41	38.94	39.22	39.22	56,900
24 ene 2024	39.61	39.61	38.78	38.84	38.84	301,000
23 ene 2024	39.48	39.48	38.92	39.26	39.26	10,500
22 ene 2024	38.64	39.42	38.64	39.36	39.36	9,100
19 ene 2024	38.84	38.84	38.12	38.53	38.53	50,000
18 ene 2024	38.93	38.93	38.14	38.56	38.56	13,800
17 ene 2024	38.93	38.94	38.68	38.92	38.92	6,100
16 ene 2024	39.74	39.74	39.03	39.40	39.40	62,700
12 ene 2024	40.38	40.38	39.77	39.91	39.91	15,900
11 ene 2024	40.06	40.06	39.13	39.87	39.87	16,000
10 ene 2024	40.21	40.40	39.83	40.06	40.06	7,200
09 ene 2024	39.63	40.64	39.63	40.33	40.33	28,900
08 ene 2024	38.21	40.00	38.12	40.00	40.00	85,100
05 ene 2024	38.27	38.27	38.03	38.25	38.25	7,800
04 ene 2024	38.21	38.67	38.14	38.43	38.43	12,900
03 ene 2024	38.63	38.63	37.94	38.06	38.06	8,200
02 ene 2024	38.78	39.55	38.74	39.09	39.09	21,800
29 dic 2023	39.85	39.85	39.14	39.14	39.14	11,900
28 dic 2023	40.11	40.55	39.70	39.92	39.92	16,300
27 dic 2023	40.00	40.30	39.78	40.30	40.30	14,200
26 dic 2023	39.42	40.07	39.40	39.94	39.94	26,100
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...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

Invesco Dorsey Wright Healthcare Momentum ETF (PTH)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)