U.S. markets closed

Invesco Dynamic Leisure and Entertainment ETF (PEJ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
44.71-0.07 (-0.16%)
Al cierre: 03:59PM EDT
43.82 -0.89 (-1.99%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202444.8445.0444.5444.7144.7116,700
23 abr 202444.0544.9644.0544.7844.7879,900
22 abr 202443.6944.2343.4344.0744.0719,600
19 abr 202443.3843.8343.1743.4943.4974,700
18 abr 202443.5744.0143.3643.3943.3940,600
17 abr 202444.0444.1343.2643.4143.41114,700
16 abr 202443.5643.7443.3543.6143.6171,200
15 abr 202444.7945.2343.9243.9943.9940,800
12 abr 202445.1245.1744.4544.5144.5121,500
11 abr 202445.2145.7044.9645.5845.5859,400
10 abr 202444.8945.3944.8945.1445.1427,000
09 abr 202445.7745.7745.1845.6145.6136,000
08 abr 202445.8146.0145.6545.6545.6591,400
05 abr 202445.3445.8245.3445.7345.7314,900
04 abr 202446.4146.5445.2345.2345.2326,300
03 abr 202445.5346.3145.5346.2446.2428,700
02 abr 202445.6345.6345.3445.5945.5931,100
01 abr 202446.2946.3646.0846.1246.1216,300
28 mar 202446.3646.4046.1246.1846.1820,500
27 mar 202445.7246.2845.7246.2846.2829,300
26 mar 202445.6345.7745.5445.5845.5837,500
25 mar 202445.5645.6745.4245.4245.4225,000
22 mar 202445.7845.7845.4845.5845.5818,400
21 mar 202445.8145.9445.7545.8145.8129,200
20 mar 202444.6945.7744.6945.7145.71245,500
19 mar 202444.4244.7844.3344.7544.7533,000
18 mar 202444.7444.7744.5244.5544.5519,900
18 mar 20240.172 Dividendo
15 mar 202444.8045.0344.7044.7044.5319,200
14 mar 202445.2645.3544.7244.9444.77152,100
13 mar 202444.9945.3244.9945.2445.0727,600
12 mar 202444.8845.0844.7545.0444.8719,800
11 mar 202444.5144.8244.4244.7444.5723,500
08 mar 202444.7945.0844.3344.6044.4343,600
07 mar 202444.5844.8644.5844.7644.5968,800
06 mar 202444.3444.5144.2244.3244.15121,000
05 mar 202444.1444.2944.0144.1243.9564,100
04 mar 202444.6844.6844.2844.3244.1567,200
01 mar 202444.2844.6844.0044.5544.3875,400
29 feb 202443.8744.3443.8744.2844.1131,500
28 feb 202443.3343.8043.3343.5843.4149,300
27 feb 202443.5943.9043.5643.8243.6542,700
26 feb 202443.4543.6343.3343.3543.1831,400
23 feb 202443.4543.6743.2843.5043.3352,400
22 feb 202443.3843.7643.2443.6043.43105,000
21 feb 202442.9142.9142.4642.6242.46807,800
20 feb 202443.1243.2442.8543.1542.9892,900
16 feb 202443.4243.7443.1943.4643.29250,600
15 feb 202443.1744.1243.1744.1243.95133,900
14 feb 202442.6543.0042.4142.9442.7738,600
13 feb 202442.2442.5542.0542.3542.1944,900
12 feb 202442.4143.2442.4142.9942.82135,500
09 feb 202442.6042.6542.3742.5742.4150,800
08 feb 202442.5342.9942.5142.8342.6767,800
07 feb 202442.5342.5742.1442.3042.1445,600
06 feb 202442.0642.4642.0642.3242.1642,800
05 feb 202442.2242.2241.7742.0641.9053,700
02 feb 202442.2742.6942.0742.4642.30172,900
01 feb 202442.0642.5641.7142.5642.4093,300
31 ene 202442.2642.6841.7941.7941.6365,100
30 ene 202442.3742.3942.2042.2142.0520,800
29 ene 202442.0042.5942.0042.5942.4337,300
26 ene 202442.0142.2341.8642.1041.94113,700
25 ene 202441.7942.0041.6341.9141.7541,000
24 ene 202441.8441.8441.2741.3241.1670,800
23 ene 202441.3641.6341.2841.4641.3050,900
22 ene 202441.2141.5040.9041.0840.9260,500
19 ene 202440.8641.0340.4141.0040.84122,500
18 ene 202440.2540.7140.1540.6640.50104,100
17 ene 202439.6440.0239.6139.9939.8429,600
16 ene 202440.0040.1939.8940.1339.9834,000
12 ene 202440.6540.8240.2140.3040.1446,400
11 ene 202440.7340.7340.2140.6540.4926,800
10 ene 202440.6940.9940.6640.8540.6940,700
09 ene 202440.7240.9740.6740.7540.5935,000
08 ene 202440.6941.1740.5641.1040.9447,900
05 ene 202440.1740.8740.1740.5640.4050,500
04 ene 202440.2040.6840.2040.3840.2222,600
03 ene 202440.8140.8440.1840.2240.0767,800
02 ene 202441.5441.6141.0241.2441.08164,500
29 dic 202342.1542.3241.8841.9341.77204,400
28 dic 202341.9442.2841.9442.2842.1230,100
27 dic 202341.9942.0741.8542.0341.8773,000
26 dic 202341.9142.0541.7541.9841.8260,400
22 dic 202341.9442.1341.7441.9341.7733,200
21 dic 202341.7041.9241.3641.9241.7633,800
20 dic 202342.1142.4041.2441.2541.0935,200
19 dic 202341.8942.4041.8942.3842.2254,800
18 dic 202341.7541.9741.6641.7941.6340,400
15 dic 202341.9542.1441.4841.7341.5728,900
14 dic 202341.7642.3141.5941.9641.8052,400
13 dic 202340.7641.3040.2841.2741.11163,300
12 dic 202340.9040.9040.6340.7740.6144,900
11 dic 202340.6341.0840.6341.0340.8740,800
08 dic 202339.9840.6639.9840.5240.3643,000
07 dic 202339.7140.0339.7139.9439.7932,100
06 dic 202339.7940.1139.6339.6739.5250,500
05 dic 202339.8439.8439.4039.4639.3141,500
04 dic 202339.9040.4439.9040.3140.1590,900
01 dic 202338.7440.0738.7440.0439.89152,400
*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...