Invesco Dynamic Leisure and Entertainment ETF (PEJ)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

44.45

+0.31

(+0.70%)

Al cierre: 04:00PM EDT

44.50

+0.05

(+0.11%)

Fuera de horario:

06:16PM EDT

Periodo de tiempo:

26 jul 2023 - 26 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	44.72	44.75	44.42	44.45	44.45	83,789
25 jul 2024	44.59	44.75	43.95	44.14	44.14	29,200
24 jul 2024	45.84	45.84	44.72	44.74	44.74	141,400
23 jul 2024	45.71	46.30	45.71	46.04	46.04	67,000
22 jul 2024	45.55	45.76	45.09	45.65	45.65	24,300
19 jul 2024	45.47	45.59	45.36	45.47	45.47	10,200
18 jul 2024	45.67	46.12	45.29	45.35	45.35	44,200
17 jul 2024	46.45	46.62	45.87	45.87	45.87	63,100
16 jul 2024	46.04	46.78	46.04	46.74	46.74	31,500
15 jul 2024	45.80	46.00	45.56	45.85	45.85	38,000
12 jul 2024	45.50	45.80	45.50	45.75	45.75	18,100
11 jul 2024	45.45	45.48	45.19	45.27	45.27	54,900
10 jul 2024	45.03	45.24	44.77	45.20	45.20	39,000
09 jul 2024	45.23	45.37	44.92	44.92	44.92	62,200
08 jul 2024	45.30	45.45	45.07	45.07	45.07	169,300
05 jul 2024	44.93	45.13	44.81	45.09	45.09	25,300
03 jul 2024	45.09	45.19	44.97	44.97	44.97	35,600
02 jul 2024	44.76	44.99	44.75	44.93	44.93	53,100
01 jul 2024	45.47	45.47	44.57	44.78	44.78	40,300
28 jun 2024	45.33	45.50	45.20	45.42	45.42	58,700
27 jun 2024	45.24	45.24	44.94	45.18	45.18	29,600
26 jun 2024	45.10	45.21	44.88	45.13	45.13	55,100
25 jun 2024	44.92	45.32	44.92	45.29	45.29	42,000
24 jun 2024	44.60	44.95	44.51	44.81	44.81	29,500
21 jun 2024	44.45	44.59	44.30	44.55	44.55	30,300
20 jun 2024	44.62	44.77	44.32	44.44	44.44	24,500
18 jun 2024	44.47	44.75	44.46	44.59	44.59	20,400
17 jun 2024	43.67	44.44	43.67	44.39	44.39	45,000
14 jun 2024	43.87	43.90	43.39	43.64	43.64	88,800
13 jun 2024	44.67	44.67	44.07	44.12	44.12	20,200
12 jun 2024	44.62	44.91	44.58	44.72	44.72	33,800
11 jun 2024	44.13	44.33	43.92	44.09	44.09	96,200
10 jun 2024	44.13	44.39	44.00	44.35	44.35	29,800
07 jun 2024	44.26	44.51	44.21	44.33	44.33	44,000
06 jun 2024	44.48	44.79	44.43	44.44	44.44	18,100
05 jun 2024	44.40	44.73	44.08	44.66	44.66	43,300
04 jun 2024	44.20	44.60	44.11	44.16	44.16	35,300
03 jun 2024	44.43	44.52	43.96	44.44	44.44	13,200
31 may 2024	43.72	44.05	43.50	44.04	44.04	122,700
30 may 2024	43.55	43.70	43.38	43.64	43.64	39,600
29 may 2024	43.46	43.64	43.39	43.57	43.57	64,600
28 may 2024	44.19	44.20	43.80	43.96	43.96	265,200
24 may 2024	43.96	44.25	43.92	44.21	44.21	67,900
23 may 2024	44.65	44.65	43.66	43.79	43.79	55,600
22 may 2024	44.92	45.02	44.53	44.69	44.69	50,900
21 may 2024	45.06	45.12	44.94	45.02	45.02	78,800
20 may 2024	44.97	45.22	44.97	45.18	45.18	36,300
17 may 2024	45.04	45.27	44.96	44.96	44.96	46,900
16 may 2024	45.10	45.23	45.02	45.10	45.10	121,200
15 may 2024	45.27	45.27	44.92	45.10	45.10	63,100
14 may 2024	45.08	45.25	44.85	45.00	45.00	16,800
13 may 2024	45.02	45.14	44.81	44.81	44.81	20,500
10 may 2024	45.12	45.12	44.73	44.84	44.84	40,000
09 may 2024	44.64	44.98	44.32	44.97	44.97	64,400
08 may 2024	44.61	44.80	44.52	44.73	44.73	55,500
07 may 2024	45.35	45.61	45.26	45.26	45.26	103,600
06 may 2024	45.13	45.54	45.13	45.52	45.52	239,700
03 may 2024	45.22	45.58	44.84	44.84	44.84	31,300
02 may 2024	44.67	44.79	44.01	44.75	44.75	22,100
01 may 2024	44.14	45.01	44.00	44.46	44.46	151,700
30 abr 2024	44.83	44.87	44.22	44.22	44.22	20,200
29 abr 2024	44.96	45.14	44.87	45.12	45.12	27,200
26 abr 2024	44.77	44.95	44.58	44.83	44.83	46,900
25 abr 2024	44.26	44.81	44.19	44.67	44.67	19,800
24 abr 2024	44.84	45.05	44.54	44.71	44.71	16,700
23 abr 2024	44.05	44.96	44.05	44.78	44.78	79,900
22 abr 2024	43.69	44.23	43.43	44.07	44.07	19,600
19 abr 2024	43.38	43.83	43.17	43.49	43.49	74,700
18 abr 2024	43.57	44.01	43.36	43.39	43.39	40,600
17 abr 2024	44.04	44.13	43.26	43.41	43.41	114,700
16 abr 2024	43.56	43.74	43.35	43.61	43.61	71,200
15 abr 2024	44.79	45.23	43.92	43.99	43.99	40,800
12 abr 2024	45.12	45.17	44.45	44.51	44.51	21,500
11 abr 2024	45.21	45.70	44.96	45.58	45.58	59,400
10 abr 2024	44.89	45.39	44.89	45.14	45.14	27,000
09 abr 2024	45.77	45.77	45.18	45.61	45.61	36,000
08 abr 2024	45.81	46.01	45.65	45.65	45.65	91,400
05 abr 2024	45.34	45.82	45.34	45.73	45.73	14,900
04 abr 2024	46.41	46.54	45.23	45.23	45.23	26,300
03 abr 2024	45.53	46.31	45.53	46.24	46.24	28,700
02 abr 2024	45.63	45.63	45.34	45.59	45.59	31,100
01 abr 2024	46.29	46.36	46.08	46.12	46.12	16,300
28 mar 2024	46.36	46.40	46.12	46.18	46.18	20,500
27 mar 2024	45.72	46.28	45.72	46.28	46.28	29,300
26 mar 2024	45.63	45.77	45.54	45.58	45.58	37,500
25 mar 2024	45.56	45.67	45.42	45.42	45.42	25,000
22 mar 2024	45.78	45.78	45.48	45.58	45.58	18,400
21 mar 2024	45.81	45.94	45.75	45.81	45.81	29,200
20 mar 2024	44.69	45.77	44.69	45.71	45.71	245,500
19 mar 2024	44.42	44.78	44.33	44.75	44.75	33,000
18 mar 2024	44.74	44.77	44.52	44.55	44.55	19,900
15 mar 2024	44.80	45.03	44.70	44.70	44.70	19,200
14 mar 2024	45.26	45.35	44.72	44.94	44.94	152,100
13 mar 2024	44.99	45.32	44.99	45.24	45.24	27,600
12 mar 2024	44.88	45.08	44.75	45.04	45.04	19,800
11 mar 2024	44.51	44.82	44.42	44.74	44.74	23,500
08 mar 2024	44.79	45.08	44.33	44.60	44.60	43,600
07 mar 2024	44.58	44.86	44.58	44.76	44.76	68,800
06 mar 2024	44.34	44.51	44.22	44.32	44.32	121,000
05 mar 2024	44.14	44.29	44.01	44.12	44.12	64,100
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 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Invesco Dynamic Leisure and Entertainment ETF (PEJ)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)