Invesco Dynamic Energy Exploration & Production ETF (PXE)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

33.18

+0.14

(+0.43%)

Al cierre: 03:55PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	33.07	33.26	32.81	33.18	33.18	16,900
25 jul 2024	32.47	33.22	32.47	33.03	33.03	25,100
24 jul 2024	32.65	32.77	32.37	32.49	32.49	14,000
23 jul 2024	32.96	32.96	32.52	32.57	32.57	27,900
22 jul 2024	33.30	33.30	32.80	33.12	33.12	11,500
19 jul 2024	33.45	33.50	33.10	33.28	33.28	34,000
18 jul 2024	33.77	33.93	33.48	33.52	33.52	28,600
17 jul 2024	33.78	34.47	33.71	33.76	33.76	17,000
16 jul 2024	33.51	33.76	33.38	33.75	33.75	33,000
15 jul 2024	33.32	33.84	33.21	33.61	33.61	64,400
12 jul 2024	33.23	33.23	32.91	33.06	33.06	26,500
11 jul 2024	32.44	33.04	32.44	33.00	33.00	21,300
10 jul 2024	32.29	32.37	32.19	32.37	32.37	158,100
09 jul 2024	32.50	32.76	32.26	32.29	32.29	51,100
08 jul 2024	32.67	32.88	32.55	32.69	32.69	38,000
05 jul 2024	33.59	33.59	32.64	32.74	32.74	21,900
03 jul 2024	33.37	33.60	33.29	33.55	33.55	11,200
02 jul 2024	33.41	33.72	33.22	33.29	33.29	23,500
01 jul 2024	33.26	33.33	32.80	33.15	33.15	11,300
28 jun 2024	33.21	33.27	32.90	33.08	33.08	28,900
27 jun 2024	33.09	33.10	32.79	32.90	32.90	25,500
26 jun 2024	33.10	33.10	32.72	32.88	32.88	19,900
25 jun 2024	33.21	33.21	32.84	33.14	33.14	76,000
24 jun 2024	32.46	33.32	32.46	33.23	33.23	17,400
24 jun 2024	0.178 Dividendo
21 jun 2024	32.78	32.82	32.43	32.51	32.33	10,600
20 jun 2024	32.40	32.93	32.40	32.76	32.58	38,800
18 jun 2024	32.37	32.73	32.34	32.39	32.21	15,400
17 jun 2024	32.22	32.41	32.01	32.34	32.16	24,400
14 jun 2024	32.63	32.63	32.15	32.21	32.03	11,400
13 jun 2024	32.99	32.99	32.44	32.68	32.50	44,400
12 jun 2024	33.83	33.83	33.03	33.11	32.93	36,400
11 jun 2024	33.04	33.49	32.98	33.46	33.28	13,000
10 jun 2024	33.10	33.55	33.02	33.44	33.26	16,800
07 jun 2024	33.00	33.37	32.87	33.09	32.91	14,000
06 jun 2024	33.00	33.27	33.00	33.24	33.06	35,800
05 jun 2024	33.20	33.20	32.91	33.02	32.84	18,400
04 jun 2024	33.12	33.13	32.74	33.04	32.86	24,300
03 jun 2024	34.48	34.48	33.26	33.45	33.27	54,100
31 may 2024	33.86	34.47	33.86	34.47	34.28	20,500
30 may 2024	33.80	33.98	33.61	33.69	33.51	23,300
29 may 2024	34.25	34.25	33.50	33.62	33.44	17,800
28 may 2024	33.94	34.39	33.94	34.25	34.06	42,100
24 may 2024	33.94	34.11	33.74	33.78	33.60	11,800
23 may 2024	34.15	34.33	33.66	33.74	33.56	105,100
22 may 2024	34.32	34.32	33.80	33.98	33.79	40,600
21 may 2024	34.52	34.92	34.48	34.48	34.29	14,500
20 may 2024	34.66	34.87	34.60	34.73	34.54	28,500
17 may 2024	34.25	34.76	34.25	34.63	34.44	20,300
16 may 2024	34.21	34.39	34.09	34.09	33.90	24,800
15 may 2024	34.17	34.30	33.59	34.28	34.09	63,400
14 may 2024	34.08	34.24	33.88	34.24	34.05	39,900
13 may 2024	34.24	34.36	34.01	34.01	33.82	38,200
10 may 2024	34.88	34.88	34.09	34.17	33.98	19,800
09 may 2024	34.69	34.86	34.67	34.73	34.54	18,600
08 may 2024	34.55	34.83	34.43	34.55	34.36	26,100
07 may 2024	34.70	35.00	34.69	34.70	34.51	22,900
06 may 2024	34.47	34.87	34.47	34.62	34.43	35,300
03 may 2024	34.21	34.30	33.80	34.16	33.97	15,100
02 may 2024	33.87	34.07	33.87	33.92	33.73	18,700
01 may 2024	34.30	34.40	33.44	33.66	33.48	48,900
30 abr 2024	35.94	35.94	34.42	34.44	34.25	42,400
29 abr 2024	35.95	36.12	35.82	36.08	35.88	108,400
26 abr 2024	35.86	35.97	35.58	35.92	35.72	25,800
25 abr 2024	35.80	36.03	35.56	35.95	35.75	41,300
24 abr 2024	35.65	35.90	35.52	35.87	35.67	26,500
23 abr 2024	35.37	35.86	35.19	35.78	35.58	44,600
22 abr 2024	35.19	35.83	34.82	35.53	35.34	54,900
19 abr 2024	34.79	35.50	34.79	35.22	35.03	29,600
18 abr 2024	35.46	35.46	34.80	34.88	34.69	45,300
17 abr 2024	35.69	35.94	35.17	35.32	35.13	24,900
16 abr 2024	35.74	35.76	35.20	35.63	35.43	48,200
15 abr 2024	36.70	36.72	35.87	35.96	35.76	182,400
12 abr 2024	37.23	37.48	36.31	36.50	36.30	214,500
11 abr 2024	37.11	37.11	36.51	36.88	36.68	137,100
10 abr 2024	36.87	37.10	36.59	37.08	36.88	45,700
09 abr 2024	37.32	37.35	36.75	36.92	36.72	25,300
08 abr 2024	37.43	37.46	36.99	37.11	36.91	38,300
05 abr 2024	37.12	37.42	36.87	37.35	37.15	91,400
04 abr 2024	37.11	37.23	36.84	36.96	36.76	44,600
03 abr 2024	36.46	36.99	36.46	36.98	36.78	46,400
02 abr 2024	36.27	36.38	35.94	36.35	36.15	48,300
01 abr 2024	35.98	36.13	35.50	36.06	35.86	42,200
28 mar 2024	35.44	35.82	35.34	35.80	35.60	39,400
27 mar 2024	34.84	35.30	34.73	35.30	35.11	27,000
26 mar 2024	35.32	35.33	34.86	34.87	34.68	29,200
25 mar 2024	35.06	35.52	35.06	35.29	35.10	55,800
22 mar 2024	35.21	35.21	34.86	34.96	34.77	26,200
21 mar 2024	35.03	35.21	34.92	35.18	34.99	35,000
20 mar 2024	34.49	35.04	34.41	34.94	34.75	58,500
19 mar 2024	34.11	34.67	34.11	34.66	34.47	29,400
18 mar 2024	34.32	34.32	33.90	34.18	33.99	39,800
18 mar 2024	0.164 Dividendo
15 mar 2024	34.00	34.54	34.00	34.29	33.94	42,400
14 mar 2024	34.15	34.23	33.78	34.00	33.65	37,600
13 mar 2024	33.43	34.14	33.43	33.92	33.57	44,200
12 mar 2024	33.05	33.20	32.86	33.08	32.74	15,900
11 mar 2024	32.73	33.08	32.50	33.07	32.73	22,200
08 mar 2024	32.78	32.95	32.60	32.83	32.49	21,400
07 mar 2024	32.43	33.02	32.43	32.69	32.36	34,200
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 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Invesco Dynamic Energy Exploration & Production ETF (PXE)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)