La bourse est fermée

Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
88,02+1,58 (+1,83 %)
À la clôture : 04:00PM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202486,9088,2386,9088,0288,0225 267
23 mai 202488,3488,3486,1486,4486,4445 300
22 mai 202488,3688,6787,5987,8487,8435 200
21 mai 202488,6088,8488,4388,7988,7974 300
20 mai 202488,2489,2788,2488,9788,9723 400
17 mai 202488,4488,5487,9088,2288,2255 800
16 mai 202489,1189,1188,3888,4388,4364 700
15 mai 202489,0889,6088,9989,4389,4335 200
14 mai 202488,3288,3287,7088,1388,1320 500
13 mai 202488,7488,7487,4187,4787,47176 900
10 mai 202488,9888,9887,7488,0088,0079 400
09 mai 202487,6888,4387,2488,3688,3652 400
08 mai 202487,1487,8887,1487,6787,6726 300
07 mai 202488,0688,5687,9488,0288,0231 700
06 mai 202487,5287,9887,5087,7087,7025 000
03 mai 202487,6687,8586,9687,0687,0628 500
02 mai 202485,8786,1184,8186,1086,1079 100
01 mai 202484,2686,0783,4984,6184,6136 300
30 avr. 202484,7685,2783,7583,7783,7731 900
29 avr. 202485,2085,9285,0585,5485,5420 800
26 avr. 202483,7184,7283,5084,6784,6721 900
25 avr. 202482,6083,4481,8883,3283,3224 600
24 avr. 202484,8185,2883,7084,0384,0326 100
23 avr. 202482,9684,9382,3784,5784,5732 200
22 avr. 202482,1882,8381,4982,3882,3843 600
19 avr. 202481,4982,6480,7281,5881,5856 400
18 avr. 202482,7683,4581,7781,8881,8827 700
17 avr. 202484,0084,0382,4882,5582,5549 200
16 avr. 202483,8584,2883,2383,7283,7247 900
15 avr. 202486,3086,5584,0984,4284,4239 200
12 avr. 202487,5587,5585,2285,7485,7443 600
11 avr. 202487,0087,8486,6387,8287,8252 500
10 avr. 202486,2587,1585,9686,4986,4937 800
09 avr. 202489,2289,2287,8988,5188,5167 700
08 avr. 202489,1489,1488,0488,6788,6745 100
05 avr. 202487,4288,9287,4288,3588,3529 600
04 avr. 202489,4889,8287,2587,4387,4328 200
03 avr. 202487,6889,1287,5688,8388,8342 700
02 avr. 202488,6488,6487,5587,8887,8855 100
01 avr. 202491,3891,5089,5089,7389,7346 400
28 mars 202490,6891,4590,4790,9190,9125 300
27 mars 202489,9990,3388,8790,3390,3341 800
26 mars 202490,0790,0788,9388,9388,9338 600
25 mars 202489,6290,1289,1989,2189,2128 000
22 mars 202491,1191,1189,4889,5289,5265 800
21 mars 202490,9291,6290,7991,0991,0976 200
20 mars 202488,0490,2887,5690,0490,0444 400
19 mars 202486,4288,2386,4288,0388,0364 200
18 mars 202488,0188,0186,9687,0487,0445 500
18 mars 20240.049 Dividende
15 mars 202487,4887,8787,3387,7987,7436 600
14 mars 202489,5389,5386,6787,5387,4843 500
13 mars 202489,2889,9389,2089,6589,6034 100
12 mars 202488,8289,2588,0889,1189,0645 300
11 mars 202489,9389,9388,4088,5788,5245 600
08 mars 202490,8491,6389,3289,8289,7776 900
07 mars 202490,4390,9589,9690,0189,9675 100
06 mars 202490,3290,3589,4689,8589,80108 600
05 mars 202490,1290,5188,9989,0989,0491 300
04 mars 202491,9491,9890,3690,3690,3187 500
01 mars 202490,6491,0690,3590,9690,9127 400
29 févr. 202491,0291,2789,9190,1390,0849 300
28 févr. 202490,4590,7789,7289,8889,83330 200
27 févr. 202490,6090,8090,2390,6890,63135 100
26 févr. 202488,1389,7388,1389,6489,5987 800
23 févr. 202487,5288,5387,3488,1188,0674 400
22 févr. 202487,7087,9486,9687,5787,52114 700
21 févr. 202486,7987,1186,5087,1187,0696 400
20 févr. 202488,7588,7587,1887,5087,4548 200
16 févr. 202489,1189,6988,7389,0288,9735 500
15 févr. 202489,1889,9588,5789,8489,7927 400
14 févr. 202487,0988,5386,9888,4488,3946 700
13 févr. 202486,6787,0985,1185,8785,8245 800
12 févr. 202487,8589,3987,8589,2489,1932 400
09 févr. 202486,1187,6286,1187,5387,4860 800
08 févr. 202484,1685,8684,0285,6785,6278 700
07 févr. 202483,9684,3783,2183,9983,9456 700
06 févr. 202483,6184,0783,2983,9483,8957 400
05 févr. 202483,7783,8782,6783,3983,3423 400
02 févr. 202483,8984,7783,7184,4784,4270 100
01 févr. 202483,6084,7883,0284,7184,6639 700
31 janv. 202484,4685,2782,9983,0482,9931 200
30 janv. 202484,6184,7684,0584,5484,4965 000
29 janv. 202483,2084,9683,1884,9684,9129 900
26 janv. 202483,0283,5582,7983,0683,0128 600
25 janv. 202482,8783,3082,1582,6982,6430 300
24 janv. 202483,3683,3681,6381,6981,6434 200
23 janv. 202483,5283,8882,1582,4082,3535 100
22 janv. 202481,4983,0781,4983,0783,0274 600
19 janv. 202480,9081,0179,7181,0180,9639 200
18 janv. 202480,9180,9179,5580,5980,5562 200
17 janv. 202479,3680,3879,1980,3880,3449 500
16 janv. 202480,4980,8579,9980,3880,3470 800
12 janv. 202481,7682,1480,8781,1381,0832 700
11 janv. 202481,6181,6180,0681,2181,1629 600
10 janv. 202481,9182,0481,2881,7881,7339 200
09 janv. 202481,4582,2880,9281,9881,9333 500
08 janv. 202480,3482,3780,3482,3382,2822 500
05 janv. 202480,3380,9780,0880,3380,2968 600
04 janv. 202480,7981,4480,7380,7380,6826 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...