XNAS
Datos históricos de Invesco Dorsey Wright Utilities Momentum ETF
Invesco Dorsey Wright Utilities Momentum ETF · PUI
$42.35
▼ -0.15 (-0.35%)
Última operación · 11/10/2026, 20:31:09 UTC
- Variación en el periodo
- −11.68%
- Máximo
- US$49.30
- 15 de octubre de 2025
- Mínimo
- US$40.76
- 1 de octubre de 2026
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.15 | 42.38 | 42.15 | 42.35 | −0.09% | 5,110 |
| 8 oct 2026 | 42.15 | 42.41 | 42.14 | 42.39 | +0.19% | 4,040.258 |
| 7 oct 2026 | 42.22 | 42.43 | 42.22 | 42.31 | −0.09% | 3,478.239 |
| 6 oct 2026 | 41.79 | 42.35 | 41.79 | 42.35 | +2.06% | 2,382.107 |
| 5 oct 2026 | 41.56 | 41.59 | 41.42 | 41.49 | +0.10% | 8,977.694 |
| 2 oct 2026 | 41.50 | 41.60 | 41.44 | 41.45 | +0.56% | 2,326.773 |
| 1 oct 2026 | 40.98 | 41.22 | 40.76 | 41.22 | +0.57% | 5,748.91 |
| 30 sep 2026 | 41.31 | 41.38 | 40.98 | 40.98 | −0.69% | 4,062.046 |
| 29 sep 2026 | 41.14 | 41.32 | 40.94 | 41.27 | +0.98% | 4,064.364 |
| 28 sep 2026 | 40.90 | 40.97 | 40.86 | 40.87 | −0.88% | 3,668.574 |
| 25 sep 2026 | 41.25 | 41.28 | 40.88 | 41.23 | +0.23% | 12,834.886 |
| 24 sep 2026 | 41.23 | 41.29 | 41.04 | 41.14 | −0.62% | 3,505.859 |
| 23 sep 2026 | 41.93 | 41.93 | 41.33 | 41.40 | −1.39% | 13,864.142 |
| 22 sep 2026 | 42.27 | 42.27 | 41.98 | 41.98 | −0.26% | 432.081 |
| 21 sep 2026 | 42.23 | 42.23 | 42.09 | 42.09 | −0.79% | 3,248.465 |
| 18 sep 2026 | 42.71 | 42.71 | 42.43 | 42.43 | −1.03% | 7,329.844 |
| 17 sep 2026 | 42.96 | 43.02 | 42.77 | 42.87 | +0.89% | 3,524.775 |
| 16 sep 2026 | 42.68 | 42.82 | 42.35 | 42.49 | +0.09% | 1,359.106 |
| 15 sep 2026 | 42.80 | 42.80 | 42.45 | 42.45 | −1.11% | 11,142.16 |
| 14 sep 2026 | 43.49 | 43.49 | 42.93 | 42.93 | −2.01% | 877.401 |
| 11 sep 2026 | 44.32 | 44.32 | 43.73 | 43.80 | −0.13% | 1,757.9 |
| 10 sep 2026 | 44.10 | 44.10 | 43.85 | 43.86 | −1.12% | 1,785.878 |
| 9 sep 2026 | 45.03 | 45.07 | 44.35 | 44.36 | −1.47% | 2,503.783 |
| 8 sep 2026 | 44.61 | 45.16 | 44.59 | 45.02 | +1.42% | 6,876.376 |
| 4 sep 2026 | 44.01 | 44.49 | 44.01 | 44.39 | +0.35% | 3,206.699 |
| 3 sep 2026 | 44.11 | 44.28 | 44.11 | 44.23 | +0.70% | 1,690.74 |
| 2 sep 2026 | 43.50 | 43.97 | 43.50 | 43.92 | +0.10% | 5,680.619 |
| 1 sep 2026 | 43.82 | 43.88 | 43.75 | 43.88 | +0.61% | 2,882.661 |
| 31 ago 2026 | 43.44 | 43.62 | 43.38 | 43.62 | −1.24% | 5,503.428 |
| 28 ago 2026 | 44.81 | 44.90 | 44.07 | 44.17 | −1.27% | 4,701.469 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.