Invesco NASDAQ Future Gen 200 ETF (QQQS)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 200 |
| 27 jun 2024 | 24.69 | 24.86 | 24.66 | 24.84 | 24.84 | 2,200 |
| 26 jun 2024 | 24.73 | 24.78 | 24.55 | 24.69 | 24.69 | 2,700 |
| 25 jun 2024 | 24.84 | 24.84 | 24.71 | 24.71 | 24.71 | 2,000 |
| 24 jun 2024 | 25.19 | 25.27 | 25.01 | 25.08 | 25.08 | 2,900 |
| 21 jun 2024 | 24.96 | 25.10 | 24.96 | 25.10 | 25.10 | 2,000 |
| 20 jun 2024 | 25.06 | 25.06 | 24.83 | 24.85 | 24.85 | 3,800 |
| 18 jun 2024 | 25.12 | 25.28 | 25.09 | 25.09 | 25.09 | 4,600 |
| 17 jun 2024 | 25.08 | 25.22 | 25.08 | 25.22 | 25.22 | 4,900 |
| 14 jun 2024 | 25.90 | 25.90 | 25.40 | 25.40 | 25.40 | 3,300 |
| 13 jun 2024 | 25.98 | 26.00 | 25.98 | 26.00 | 26.00 | 300 |
| 12 jun 2024 | 26.47 | 26.76 | 26.24 | 26.24 | 26.24 | 6,700 |
| 11 jun 2024 | 25.66 | 25.93 | 25.59 | 25.93 | 25.93 | 1,700 |
| 10 jun 2024 | 25.60 | 25.91 | 25.60 | 25.91 | 25.91 | 800 |
| 07 jun 2024 | 25.91 | 26.01 | 25.67 | 25.76 | 25.76 | 3,600 |
| 06 jun 2024 | 26.35 | 26.35 | 26.16 | 26.16 | 26.16 | 1,100 |
| 05 jun 2024 | 25.91 | 26.44 | 25.91 | 26.44 | 26.44 | 1,100 |
| 04 jun 2024 | 25.90 | 25.95 | 25.75 | 25.77 | 25.77 | 1,900 |
| 03 jun 2024 | 26.19 | 26.26 | 25.98 | 26.06 | 26.06 | 2,100 |
| 31 may 2024 | 25.86 | 26.10 | 25.80 | 25.91 | 25.91 | 12,000 |
| 30 may 2024 | 25.74 | 25.88 | 25.74 | 25.74 | 25.74 | 600 |
| 29 may 2024 | 25.62 | 25.62 | 25.50 | 25.52 | 25.52 | 900 |
| 28 may 2024 | 26.10 | 26.10 | 25.74 | 25.85 | 25.85 | 1,900 |
| 24 may 2024 | 25.66 | 25.79 | 25.64 | 25.79 | 25.79 | 2,700 |
| 23 may 2024 | 25.36 | 25.53 | 25.36 | 25.53 | 25.53 | 500 |
| 22 may 2024 | 26.12 | 26.24 | 25.99 | 26.10 | 26.10 | 1,100 |
| 21 may 2024 | 26.02 | 26.02 | 25.95 | 25.95 | 25.95 | 400 |
| 20 may 2024 | 26.11 | 26.23 | 26.00 | 26.12 | 26.12 | 1,800 |
| 17 may 2024 | 26.16 | 26.17 | 26.04 | 26.04 | 26.04 | 1,100 |
| 16 may 2024 | 26.37 | 26.37 | 26.12 | 26.27 | 26.27 | 4,000 |
| 15 may 2024 | 26.55 | 26.55 | 26.23 | 26.37 | 26.37 | 2,600 |
| 14 may 2024 | 26.01 | 26.28 | 26.01 | 26.05 | 26.05 | 4,100 |
| 13 may 2024 | 25.60 | 25.89 | 25.60 | 25.65 | 25.65 | 2,300 |
| 10 may 2024 | 25.86 | 25.86 | 25.31 | 25.34 | 25.34 | 800 |
| 09 may 2024 | 25.53 | 25.85 | 25.53 | 25.85 | 25.85 | 400 |
| 08 may 2024 | 25.76 | 25.76 | 25.62 | 25.64 | 25.64 | 1,800 |
| 07 may 2024 | 26.14 | 26.17 | 26.01 | 26.01 | 26.01 | 1,400 |
| 06 may 2024 | 25.88 | 26.03 | 25.88 | 26.02 | 26.02 | 1,400 |
| 03 may 2024 | 25.77 | 26.06 | 25.71 | 25.77 | 25.77 | 2,800 |
| 02 may 2024 | 25.20 | 25.26 | 24.80 | 25.26 | 25.26 | 1,300 |
| 01 may 2024 | 24.64 | 25.49 | 24.64 | 24.91 | 24.91 | 2,900 |
| 30 abr 2024 | 24.66 | 24.66 | 24.48 | 24.48 | 24.48 | 1,400 |
| 29 abr 2024 | 24.50 | 24.92 | 24.50 | 24.87 | 24.87 | 4,300 |
| 26 abr 2024 | 24.08 | 24.32 | 24.06 | 24.32 | 24.32 | 4,500 |
| 25 abr 2024 | 24.09 | 24.09 | 23.72 | 23.95 | 23.95 | 3,000 |
| 24 abr 2024 | 24.47 | 24.47 | 24.18 | 24.27 | 24.27 | 2,000 |
| 23 abr 2024 | 24.50 | 24.50 | 24.38 | 24.38 | 24.38 | 500 |
| 22 abr 2024 | 23.95 | 24.06 | 23.95 | 24.06 | 24.06 | 900 |
| 19 abr 2024 | 24.06 | 24.08 | 23.78 | 23.88 | 23.88 | 2,900 |
| 18 abr 2024 | 24.44 | 24.45 | 23.93 | 23.95 | 23.95 | 3,400 |
| 17 abr 2024 | 24.76 | 24.76 | 24.23 | 24.23 | 24.23 | 1,200 |
| 16 abr 2024 | 24.80 | 24.80 | 24.53 | 24.59 | 24.59 | 2,100 |
| 15 abr 2024 | 25.54 | 25.54 | 24.70 | 24.83 | 24.83 | 3,700 |
| 12 abr 2024 | 25.95 | 25.95 | 25.22 | 25.37 | 25.37 | 2,900 |
| 11 abr 2024 | 25.76 | 26.13 | 25.76 | 26.13 | 26.13 | 1,100 |
| 10 abr 2024 | 25.70 | 25.85 | 25.70 | 25.85 | 25.85 | 3,300 |
| 09 abr 2024 | 26.48 | 26.60 | 26.48 | 26.60 | 26.60 | 800 |
| 08 abr 2024 | 26.43 | 26.43 | 26.14 | 26.27 | 26.27 | 2,100 |
| 05 abr 2024 | 26.03 | 26.35 | 26.01 | 26.19 | 26.19 | 5,100 |
| 04 abr 2024 | 26.89 | 26.90 | 26.11 | 26.15 | 26.15 | 2,200 |
| 03 abr 2024 | 26.05 | 26.45 | 26.05 | 26.45 | 26.45 | 5,000 |
| 02 abr 2024 | 26.38 | 26.38 | 26.05 | 26.13 | 26.13 | 7,400 |
| 01 abr 2024 | 27.36 | 27.36 | 26.80 | 26.85 | 26.85 | 2,800 |
| 28 mar 2024 | 27.22 | 27.24 | 27.11 | 27.11 | 27.11 | 1,200 |
| 27 mar 2024 | 26.52 | 27.00 | 26.43 | 26.98 | 26.98 | 3,200 |
| 26 mar 2024 | 26.59 | 26.59 | 26.30 | 26.30 | 26.30 | 3,600 |
| 25 mar 2024 | 26.63 | 26.68 | 26.39 | 26.39 | 26.39 | 1,600 |
| 22 mar 2024 | 26.74 | 26.74 | 26.56 | 26.56 | 26.56 | 1,100 |
| 21 mar 2024 | 27.11 | 27.12 | 26.97 | 26.97 | 26.97 | 3,900 |
| 20 mar 2024 | 26.11 | 26.80 | 26.02 | 26.80 | 26.80 | 4,100 |
| 19 mar 2024 | 25.91 | 26.28 | 25.88 | 26.19 | 26.19 | 12,300 |
| 18 mar 2024 | 26.41 | 26.41 | 25.88 | 25.96 | 25.96 | 7,100 |
| 18 mar 2024 | 0.067 Dividendo | |||||
| 15 mar 2024 | 26.08 | 26.35 | 26.08 | 26.22 | 26.15 | 33,700 |
| 14 mar 2024 | 26.73 | 26.73 | 25.87 | 26.07 | 26.00 | 4,100 |
| 13 mar 2024 | 26.89 | 27.01 | 26.70 | 26.83 | 26.76 | 1,900 |
| 12 mar 2024 | 27.25 | 27.25 | 26.85 | 26.88 | 26.81 | 3,800 |
| 11 mar 2024 | 27.51 | 27.51 | 27.08 | 27.14 | 27.07 | 1,000 |
| 08 mar 2024 | 28.05 | 28.05 | 27.49 | 27.49 | 27.42 | 900 |
| 07 mar 2024 | 27.63 | 27.68 | 27.55 | 27.55 | 27.48 | 2,200 |
| 06 mar 2024 | 27.43 | 27.61 | 27.42 | 27.50 | 27.43 | 4,100 |
| 05 mar 2024 | 27.34 | 27.34 | 27.08 | 27.08 | 27.01 | 1,200 |
| 04 mar 2024 | 28.25 | 28.25 | 27.59 | 27.64 | 27.57 | 1,300 |
| 01 mar 2024 | 27.90 | 28.20 | 27.90 | 27.97 | 27.90 | 1,900 |
| 29 feb 2024 | 28.10 | 28.13 | 27.47 | 27.47 | 27.40 | 3,000 |
| 28 feb 2024 | 28.03 | 28.03 | 27.62 | 27.69 | 27.62 | 24,100 |
| 27 feb 2024 | 27.71 | 28.14 | 27.65 | 28.12 | 28.05 | 4,300 |
| 26 feb 2024 | 26.87 | 27.38 | 26.87 | 27.35 | 27.28 | 5,300 |
| 23 feb 2024 | 26.75 | 26.86 | 26.75 | 26.78 | 26.71 | 1,200 |
| 22 feb 2024 | 26.90 | 26.90 | 26.52 | 26.69 | 26.62 | 3,200 |
| 21 feb 2024 | 26.74 | 26.74 | 26.44 | 26.56 | 26.49 | 1,400 |
| 20 feb 2024 | 27.10 | 27.10 | 26.72 | 26.83 | 26.76 | 3,300 |
| 16 feb 2024 | 27.31 | 27.61 | 27.29 | 27.29 | 27.22 | 4,300 |
| 15 feb 2024 | 27.14 | 27.52 | 27.14 | 27.52 | 27.45 | 6,600 |
| 14 feb 2024 | 26.40 | 26.84 | 26.36 | 26.84 | 26.77 | 5,500 |
| 13 feb 2024 | 26.45 | 26.45 | 25.78 | 25.92 | 25.85 | 4,000 |
| 12 feb 2024 | 26.81 | 27.44 | 26.81 | 27.44 | 27.37 | 7,700 |
| 09 feb 2024 | 26.52 | 26.70 | 26.51 | 26.70 | 26.63 | 2,200 |
| 08 feb 2024 | 25.62 | 26.02 | 25.62 | 26.02 | 25.95 | 1,300 |
| 07 feb 2024 | 26.16 | 26.16 | 25.62 | 25.69 | 25.62 | 2,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.