U.S. markets closed

Invesco Dynamic Energy Exploration & Production ETF (PXE)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
27.55+0.03 (+0.11%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
30 sept 2021 - 30 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 sept 202227.2327.9627.0227.5527.55158,947
29 sept 202227.3127.5526.6527.5227.52109,400
28 sept 202226.1827.6626.0227.5827.58130,100
27 sept 202225.7426.2925.5425.8425.8468,900
26 sept 202225.8926.2925.2525.2925.29215,600
23 sept 202227.1827.1825.8526.1226.12278,800
22 sept 202229.1929.3728.2928.3328.3370,600
21 sept 202229.8329.9428.6128.6328.6386,600
20 sept 202229.1729.3928.7329.2129.21107,700
19 sept 202228.5129.4828.4229.4229.42108,100
19 sept 20220.3 Dividendo
16 sept 202230.4630.4629.0929.8029.50211,000
15 sept 202231.1131.1430.4530.5930.28100,400
14 sept 202230.9932.0630.9931.6831.36325,400
13 sept 202230.9931.5530.5230.6530.3486,700
12 sept 202231.4231.7531.0031.4031.08291,300
09 sept 202230.7331.0130.4730.8430.53115,700
08 sept 202229.8930.2229.7030.0529.75129,600
07 sept 202229.7230.0329.2129.8329.53145,700
06 sept 202231.0931.0930.1930.3930.08128,300
02 sept 202230.9231.1130.4430.7130.40130,600
01 sept 202230.5830.5829.6829.9329.63108,600
31 ago 202230.3431.6530.1531.1530.84451,300
30 ago 202232.0332.0330.7331.0730.76200,000
29 ago 202231.8533.1431.7132.5932.26391,100
26 ago 202232.3232.7331.8232.0231.70291,000
25 ago 202232.4032.4831.9132.3532.02164,600
24 ago 202231.6932.1431.5032.1131.79167,100
23 ago 202231.3032.2631.3031.5331.21239,000
22 ago 202230.1830.6929.4930.6630.35151,700
19 ago 202230.4230.6730.1530.4330.12102,200
18 ago 202229.8630.6629.8630.5930.28141,000
17 ago 202228.7829.5928.7829.3829.0890,800
16 ago 202229.2729.6328.5628.8928.60102,500
15 ago 202228.5529.1227.9228.9328.64115,100
12 ago 202229.2629.6829.0129.6229.32118,900
11 ago 202228.7029.6128.7029.4029.10217,600
10 ago 202227.7828.1627.1028.0927.8177,700
09 ago 202227.5328.1227.5327.6727.3975,100
08 ago 202227.1327.4426.8727.1526.88120,700
05 ago 202225.9827.5025.9027.1426.87133,700
04 ago 202227.3827.4226.2926.3426.07205,400
03 ago 202228.8928.8927.2927.6827.40167,200
02 ago 202228.5328.8428.0928.5928.3073,800
01 ago 202228.4928.7727.9428.5028.21275,900
29 jul 202228.8629.3228.7229.1728.88257,500
28 jul 202228.4528.8227.6228.2727.99172,800
27 jul 202227.2028.2427.1028.1427.86107,500
26 jul 202227.7727.8126.7027.0226.7598,100
25 jul 202226.1527.2725.9427.2626.99121,100
22 jul 202226.2826.6525.6025.7325.4764,500
21 jul 202226.1626.3325.4226.2325.9769,300
20 jul 202226.0827.0525.9027.0026.7386,200
19 jul 202225.3526.3825.2326.3426.07129,600
18 jul 202225.2625.8225.2225.3325.08192,200
15 jul 202224.6524.6724.1424.6324.3899,800
14 jul 202223.7124.1023.1724.0923.85314,600
13 jul 202224.0325.0723.9924.5924.34232,000
12 jul 202224.3124.6923.9524.3924.14109,600
11 jul 202225.1225.3424.6825.1624.9186,700
08 jul 202225.7725.9225.0025.4425.1893,900
07 jul 202224.8025.6424.8025.3925.13220,800
06 jul 202224.1924.7523.1624.0723.83525,400
05 jul 202225.4225.4623.9024.4824.23365,900
01 jul 202226.0126.1925.0126.0325.77312,300
30 jun 202226.0026.5925.4725.6825.42300,400
29 jun 202228.5028.7426.5326.6426.37359,900
28 jun 202228.1028.4827.4828.1927.91356,800
27 jun 202226.5827.5126.4027.3127.04645,600
24 jun 202226.3927.1325.9526.1925.93423,600
23 jun 202227.3427.4725.4025.8925.63994,200
22 jun 202227.1927.8526.7627.0726.801,039,200
21 jun 202228.1429.0528.1428.6928.401,000,700
21 jun 20220.171 Dividendo
17 jun 202229.9329.9627.3127.7227.271,536,500
16 jun 202231.2431.4829.6929.9229.441,035,100
15 jun 202232.8933.0531.4432.1731.65901,400
14 jun 202233.7433.8932.1832.8832.35911,400
13 jun 202233.5333.5531.8632.7232.19456,400
10 jun 202235.1535.7134.2034.8634.30299,900
09 jun 202235.7836.2335.1935.5034.93237,800
08 jun 202236.6936.6935.7136.0435.46590,500
07 jun 202234.7836.3634.7136.3335.74601,300
06 jun 202234.8335.1734.3934.9334.37333,400
03 jun 202233.9634.5733.8334.4833.92186,800
02 jun 202233.7634.2733.4533.8733.32292,700
01 jun 202233.7134.4133.3234.1633.61358,400
31 may 202234.4834.6932.9433.1832.64516,900
27 may 202232.4033.7132.2333.7033.15237,400
26 may 202232.0632.8332.0032.4231.90211,300
25 may 202230.7731.7830.7531.7531.24246,400
24 may 202230.1930.7229.7830.5330.04153,000
23 may 202229.8630.6429.4530.5530.06130,000
20 may 202229.6629.9128.7329.4528.97167,100
19 may 202228.5929.8928.5229.3228.85149,400
18 may 202230.6830.6828.8329.2728.80152,200
17 may 202230.4530.6030.0430.4529.96139,900
16 may 202229.3930.3629.3929.9929.50161,600
13 may 202228.5829.3928.5829.1528.68187,600
12 may 202227.9328.2627.1827.9527.50120,000
*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...