Invesco S&P MidCap Value with Momentum ETF (XMVM)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

51.40

+0.03

(+0.07%)

Al cierre: 03:49PM EDT

Periodo de tiempo:

21 jun 2023 - 21 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	51.28	51.51	51.18	51.40	51.40	14,104
20 jun 2024	51.23	51.61	51.22	51.37	51.37	48,800
18 jun 2024	51.52	51.53	51.16	51.31	51.31	11,300
17 jun 2024	50.88	51.42	50.67	51.33	51.33	6,800
14 jun 2024	51.62	51.62	50.48	50.81	50.81	23,600
13 jun 2024	52.00	52.00	51.31	51.62	51.62	7,400
12 jun 2024	52.80	52.84	52.03	52.11	52.11	24,200
11 jun 2024	51.70	51.70	51.35	51.64	51.64	9,900
10 jun 2024	51.70	52.25	51.70	52.13	52.13	3,900
07 jun 2024	52.12	52.12	51.79	51.89	51.89	10,000
06 jun 2024	52.38	52.57	51.99	52.15	52.15	12,900
05 jun 2024	52.20	52.49	51.99	52.40	52.40	8,900
04 jun 2024	52.63	52.67	51.93	51.93	51.93	32,000
03 jun 2024	53.75	53.75	52.69	52.88	52.88	10,000
31 may 2024	52.84	53.26	52.69	53.23	53.23	10,000
30 may 2024	52.13	52.59	52.13	52.50	52.50	5,000
29 may 2024	52.50	52.50	51.88	51.98	51.98	8,200
28 may 2024	52.88	53.16	52.67	52.82	52.82	20,000
24 may 2024	52.85	53.00	52.85	52.93	52.93	10,000
23 may 2024	53.15	53.15	52.43	52.51	52.51	12,800
22 may 2024	53.30	53.47	52.90	53.10	53.10	16,300
21 may 2024	53.53	53.70	53.43	53.49	53.49	9,100
20 may 2024	53.97	53.97	53.61	53.76	53.76	15,600
17 may 2024	53.81	53.83	53.64	53.83	53.83	6,000
16 may 2024	53.99	53.99	53.63	53.72	53.72	10,800
15 may 2024	53.80	54.05	53.61	54.03	54.03	14,600
14 may 2024	53.70	53.70	53.39	53.62	53.62	8,200
13 may 2024	53.48	53.56	53.10	53.25	53.25	5,900
10 may 2024	53.44	53.44	52.92	53.08	53.08	8,500
09 may 2024	52.94	53.21	52.88	53.21	53.21	10,300
08 may 2024	52.36	52.85	52.36	52.84	52.84	10,400
07 may 2024	52.86	52.99	52.55	52.61	52.61	17,700
06 may 2024	52.27	52.56	52.27	52.56	52.56	4,200
03 may 2024	51.89	52.06	51.57	51.74	51.74	24,300
02 may 2024	51.14	51.37	50.96	51.37	51.37	43,300
01 may 2024	50.86	51.57	50.54	50.75	50.75	7,000
30 abr 2024	51.62	51.74	50.86	50.86	50.86	64,700
29 abr 2024	51.95	52.17	51.86	52.01	52.01	28,200
26 abr 2024	51.61	51.95	51.61	51.88	51.88	335,600
25 abr 2024	51.18	51.58	50.84	51.48	51.48	5,700
24 abr 2024	51.79	51.79	51.31	51.62	51.62	7,700
23 abr 2024	51.14	51.87	51.14	51.71	51.71	17,500
22 abr 2024	50.62	51.50	50.62	51.18	51.18	9,900
19 abr 2024	50.04	50.78	50.04	50.59	50.59	9,200
18 abr 2024	50.67	50.81	50.21	50.28	50.28	4,400
17 abr 2024	51.17	51.20	50.54	50.57	50.57	6,200
16 abr 2024	50.91	51.12	50.58	51.00	51.00	12,900
15 abr 2024	52.30	52.30	51.08	51.11	51.11	13,300
12 abr 2024	52.19	52.19	51.55	51.72	51.72	8,900
11 abr 2024	52.74	52.74	52.15	52.46	52.46	6,800
10 abr 2024	52.65	52.91	52.29	52.52	52.52	23,000
09 abr 2024	53.54	53.69	53.09	53.46	53.46	8,000
08 abr 2024	53.67	53.71	53.43	53.49	53.49	10,300
05 abr 2024	53.11	53.60	52.98	53.48	53.48	12,800
04 abr 2024	54.24	54.24	52.98	52.99	52.99	26,900
03 abr 2024	53.05	53.83	53.05	53.78	53.78	116,100
02 abr 2024	53.60	53.60	53.16	53.28	53.28	9,100
01 abr 2024	54.43	54.73	53.79	54.12	54.12	24,800
28 mar 2024	54.12	54.42	54.05	54.30	54.30	14,200
27 mar 2024	53.14	53.93	53.14	53.93	53.93	10,800
26 mar 2024	53.33	53.33	52.93	52.98	52.98	12,100
25 mar 2024	52.90	53.29	52.90	53.08	53.08	6,100
22 mar 2024	53.25	53.25	52.76	52.79	52.79	9,700
21 mar 2024	52.82	53.39	52.82	53.30	53.30	11,500
20 mar 2024	51.77	52.80	51.77	52.72	52.72	8,900
19 mar 2024	51.15	51.92	51.15	51.81	51.81	13,500
18 mar 2024	51.63	51.65	51.34	51.34	51.34	8,400
18 mar 2024	0.164 Dividendo
15 mar 2024	51.91	52.00	51.67	51.75	51.59	24,300
14 mar 2024	52.14	52.14	51.24	51.43	51.27	8,800
13 mar 2024	51.90	52.34	51.82	52.04	51.88	10,500
12 mar 2024	51.55	51.89	51.47	51.77	51.61	9,100
11 mar 2024	51.36	51.57	51.20	51.51	51.35	13,600
08 mar 2024	52.04	52.20	51.57	51.68	51.52	8,500
07 mar 2024	51.47	51.94	51.47	51.71	51.55	34,400
06 mar 2024	51.34	51.34	50.87	51.06	50.90	8,600
05 mar 2024	51.06	51.41	50.90	51.00	50.84	10,100
04 mar 2024	51.40	51.46	51.03	51.03	50.87	12,700
01 mar 2024	50.87	51.15	50.58	51.03	50.87	15,300
29 feb 2024	50.79	50.93	50.62	50.90	50.74	30,900
28 feb 2024	50.16	50.61	50.16	50.36	50.20	9,400
27 feb 2024	50.34	50.69	50.34	50.61	50.45	7,400
26 feb 2024	50.15	50.50	50.09	50.36	50.20	10,800
23 feb 2024	50.09	50.47	50.01	50.34	50.18	8,000
22 feb 2024	49.82	50.13	49.75	50.05	49.89	12,300
21 feb 2024	49.53	49.90	49.43	49.74	49.58	11,000
20 feb 2024	49.50	49.50	49.22	49.38	49.22	6,700
16 feb 2024	49.93	50.34	49.82	49.94	49.78	13,000
15 feb 2024	49.78	50.36	49.78	50.27	50.11	10,200
14 feb 2024	49.42	49.55	48.90	49.48	49.32	11,400
13 feb 2024	49.39	49.39	48.58	49.03	48.87	13,100
12 feb 2024	49.83	50.59	49.83	50.39	50.23	22,900
09 feb 2024	49.59	49.76	49.20	49.69	49.53	10,700
08 feb 2024	49.05	49.49	49.05	49.46	49.30	11,200
07 feb 2024	49.05	49.22	48.86	49.06	48.90	7,800
06 feb 2024	48.94	49.35	48.81	48.92	48.76	13,600
05 feb 2024	49.24	49.24	48.55	48.94	48.78	11,900
02 feb 2024	49.22	49.74	48.96	49.53	49.37	15,300
01 feb 2024	49.49	49.87	48.99	49.68	49.52	28,900
31 ene 2024	50.04	50.16	49.12	49.15	48.99	18,700
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 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.57(+0.04%)

Nasdaq17,689.36-32.23(-0.18%)

Russell 20002,021.15+3.76(+0.19%)

Petróleo80.62-0.67(-0.82%)

Oro2,335.30-33.70(-1.42%)

Invesco S&P MidCap Value with Momentum ETF (XMVM)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.57(+0.04%)

Nasdaq
17,689.36
-32.23(-0.18%)

Russell 2000
2,021.15
+3.76(+0.19%)

Petróleo
80.62
-0.67(-0.82%)

Oro
2,335.30
-33.70(-1.42%)