U.S. markets open in 6 hours 51 minutes
F S&P 500
5,857.25 -2.50 (-0.04%) F Dow Jones
43,124.00 -19.00 (-0.04%) F Nasdaq
20,433.50 -16.50 (-0.08%) E-mini Russell 2000 Index Futur
2,253.90 +3.90 (+0.17%) Petróleo
74.65 -0.91 (-1.20%) Oro
2,682.80 +6.50 (+0.24%)
Invesco Dynamic Leisure and Entertainment ETF (PEJ)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 48.05 | 48.54 | 48.05 | 48.43 | 48.43 | 11,700 |
| 10 oct 2024 | 47.99 | 48.12 | 47.84 | 47.97 | 47.97 | 44,900 |
| 09 oct 2024 | 47.83 | 48.37 | 47.83 | 48.24 | 48.24 | 24,700 |
| 08 oct 2024 | 47.50 | 47.93 | 47.50 | 47.92 | 47.92 | 32,000 |
| 07 oct 2024 | 47.67 | 47.75 | 47.21 | 47.35 | 47.35 | 24,500 |
| 04 oct 2024 | 47.44 | 47.83 | 47.40 | 47.82 | 47.82 | 29,900 |
| 03 oct 2024 | 47.17 | 47.25 | 46.86 | 47.03 | 47.03 | 21,800 |
| 02 oct 2024 | 47.11 | 47.44 | 46.99 | 47.39 | 47.39 | 24,600 |
| 01 oct 2024 | 47.64 | 47.65 | 47.14 | 47.35 | 47.35 | 21,000 |
| 30 sept 2024 | 47.67 | 47.76 | 47.31 | 47.69 | 47.69 | 18,200 |
| 27 sept 2024 | 48.14 | 48.14 | 47.68 | 47.76 | 47.76 | 12,400 |
| 26 sept 2024 | 47.91 | 48.00 | 47.67 | 47.94 | 47.94 | 19,700 |
| 25 sept 2024 | 47.74 | 47.82 | 47.41 | 47.43 | 47.43 | 26,000 |
| 24 sept 2024 | 47.47 | 47.84 | 47.37 | 47.82 | 47.82 | 26,700 |
| 23 sept 2024 | 47.55 | 47.55 | 47.23 | 47.44 | 47.44 | 22,500 |
| 23 sept 2024 | 0.034 Dividendo | |||||
| 20 sept 2024 | 47.55 | 47.63 | 47.31 | 47.55 | 47.52 | 85,200 |
| 19 sept 2024 | 47.72 | 47.75 | 47.43 | 47.64 | 47.61 | 42,500 |
| 18 sept 2024 | 46.99 | 47.60 | 46.84 | 46.92 | 46.89 | 28,800 |
| 17 sept 2024 | 46.72 | 47.21 | 46.72 | 46.93 | 46.90 | 43,400 |
| 16 sept 2024 | 46.26 | 46.60 | 46.26 | 46.54 | 46.51 | 17,700 |
| 13 sept 2024 | 45.75 | 46.17 | 45.75 | 46.14 | 46.11 | 17,700 |
| 12 sept 2024 | 45.02 | 45.56 | 45.02 | 45.44 | 45.41 | 28,000 |
| 11 sept 2024 | 44.73 | 44.91 | 44.10 | 44.85 | 44.82 | 25,000 |
| 10 sept 2024 | 45.06 | 45.06 | 44.34 | 44.76 | 44.73 | 24,900 |
| 09 sept 2024 | 44.83 | 45.31 | 44.83 | 44.98 | 44.95 | 28,200 |
| 06 sept 2024 | 45.28 | 45.54 | 44.44 | 44.63 | 44.60 | 88,800 |
| 05 sept 2024 | 45.22 | 45.49 | 45.11 | 45.31 | 45.28 | 29,400 |
| 04 sept 2024 | 44.92 | 45.40 | 44.92 | 45.26 | 45.23 | 49,000 |
| 03 sept 2024 | 45.82 | 46.05 | 44.93 | 45.12 | 45.09 | 39,400 |
| 30 ago 2024 | 46.26 | 46.28 | 45.77 | 46.21 | 46.18 | 36,000 |
| 29 ago 2024 | 46.40 | 46.50 | 46.04 | 46.04 | 46.01 | 41,100 |
| 28 ago 2024 | 46.46 | 46.51 | 46.09 | 46.20 | 46.17 | 37,600 |
| 27 ago 2024 | 46.21 | 46.87 | 46.18 | 46.68 | 46.65 | 41,300 |
| 26 ago 2024 | 46.76 | 47.01 | 46.56 | 46.56 | 46.53 | 23,000 |
| 23 ago 2024 | 45.79 | 46.73 | 45.79 | 46.65 | 46.62 | 19,000 |
| 22 ago 2024 | 45.64 | 45.76 | 45.35 | 45.37 | 45.34 | 26,800 |
| 21 ago 2024 | 45.07 | 45.60 | 45.06 | 45.56 | 45.53 | 22,500 |
| 20 ago 2024 | 45.46 | 45.46 | 44.89 | 44.94 | 44.91 | 17,200 |
| 19 ago 2024 | 44.80 | 45.62 | 44.74 | 45.62 | 45.59 | 31,600 |
| 16 ago 2024 | 44.71 | 44.91 | 44.71 | 44.76 | 44.73 | 16,600 |
| 15 ago 2024 | 44.19 | 44.78 | 44.19 | 44.71 | 44.68 | 18,900 |
| 14 ago 2024 | 43.60 | 43.69 | 43.34 | 43.60 | 43.57 | 100,400 |
| 13 ago 2024 | 43.35 | 43.66 | 43.27 | 43.62 | 43.59 | 15,400 |
| 12 ago 2024 | 43.58 | 43.64 | 43.23 | 43.28 | 43.25 | 27,500 |
| 09 ago 2024 | 43.47 | 43.72 | 43.31 | 43.61 | 43.58 | 17,200 |
| 08 ago 2024 | 42.69 | 43.34 | 42.56 | 43.34 | 43.31 | 39,800 |
| 07 ago 2024 | 43.35 | 43.57 | 42.61 | 42.70 | 42.67 | 67,100 |
| 06 ago 2024 | 42.69 | 43.88 | 42.60 | 43.41 | 43.38 | 88,500 |
| 05 ago 2024 | 41.30 | 42.83 | 41.20 | 42.41 | 42.38 | 211,800 |
| 02 ago 2024 | 43.55 | 43.55 | 42.80 | 43.18 | 43.15 | 42,600 |
| 01 ago 2024 | 45.89 | 45.93 | 44.14 | 44.55 | 44.52 | 84,300 |
| 31 jul 2024 | 45.87 | 46.08 | 45.38 | 45.63 | 45.60 | 63,100 |
| 30 jul 2024 | 45.11 | 45.54 | 45.11 | 45.42 | 45.39 | 23,400 |
| 29 jul 2024 | 44.61 | 45.09 | 44.61 | 44.97 | 44.94 | 25,900 |
| 26 jul 2024 | 44.72 | 44.75 | 44.42 | 44.45 | 44.42 | 84,300 |
| 25 jul 2024 | 44.59 | 44.75 | 43.95 | 44.14 | 44.11 | 29,200 |
| 24 jul 2024 | 45.84 | 45.84 | 44.72 | 44.74 | 44.71 | 141,400 |
| 23 jul 2024 | 45.71 | 46.30 | 45.71 | 46.04 | 46.01 | 67,000 |
| 22 jul 2024 | 45.55 | 45.76 | 45.09 | 45.65 | 45.62 | 24,300 |
| 19 jul 2024 | 45.47 | 45.59 | 45.36 | 45.47 | 45.44 | 10,200 |
| 18 jul 2024 | 45.67 | 46.12 | 45.29 | 45.35 | 45.32 | 44,200 |
| 17 jul 2024 | 46.45 | 46.62 | 45.87 | 45.87 | 45.84 | 63,100 |
| 16 jul 2024 | 46.04 | 46.78 | 46.04 | 46.74 | 46.71 | 31,500 |
| 15 jul 2024 | 45.80 | 46.00 | 45.56 | 45.85 | 45.82 | 38,000 |
| 12 jul 2024 | 45.50 | 45.80 | 45.50 | 45.75 | 45.72 | 18,100 |
| 11 jul 2024 | 45.45 | 45.48 | 45.19 | 45.27 | 45.24 | 54,900 |
| 10 jul 2024 | 45.03 | 45.24 | 44.77 | 45.20 | 45.17 | 39,000 |
| 09 jul 2024 | 45.23 | 45.37 | 44.92 | 44.92 | 44.89 | 62,200 |
| 08 jul 2024 | 45.30 | 45.45 | 45.07 | 45.07 | 45.04 | 169,300 |
| 05 jul 2024 | 44.93 | 45.13 | 44.81 | 45.09 | 45.06 | 25,300 |
| 03 jul 2024 | 45.09 | 45.19 | 44.97 | 44.97 | 44.94 | 35,600 |
| 02 jul 2024 | 44.76 | 44.99 | 44.75 | 44.93 | 44.90 | 53,100 |
| 01 jul 2024 | 45.47 | 45.47 | 44.57 | 44.78 | 44.75 | 40,300 |
| 28 jun 2024 | 45.33 | 45.50 | 45.20 | 45.42 | 45.39 | 58,700 |
| 27 jun 2024 | 45.24 | 45.24 | 44.94 | 45.18 | 45.15 | 29,600 |
| 26 jun 2024 | 45.10 | 45.21 | 44.88 | 45.13 | 45.10 | 55,100 |
| 25 jun 2024 | 44.92 | 45.32 | 44.92 | 45.29 | 45.26 | 42,000 |
| 24 jun 2024 | 44.60 | 44.95 | 44.51 | 44.81 | 44.78 | 29,500 |
| 24 jun 2024 | 0.006 Dividendo | |||||
| 21 jun 2024 | 44.45 | 44.59 | 44.30 | 44.55 | 44.51 | 30,300 |
| 20 jun 2024 | 44.62 | 44.77 | 44.32 | 44.44 | 44.40 | 24,500 |
| 18 jun 2024 | 44.47 | 44.75 | 44.46 | 44.59 | 44.55 | 20,400 |
| 17 jun 2024 | 43.67 | 44.44 | 43.67 | 44.39 | 44.35 | 45,000 |
| 14 jun 2024 | 43.87 | 43.90 | 43.39 | 43.64 | 43.60 | 88,800 |
| 13 jun 2024 | 44.67 | 44.67 | 44.07 | 44.12 | 44.08 | 20,200 |
| 12 jun 2024 | 44.62 | 44.91 | 44.58 | 44.72 | 44.68 | 33,800 |
| 11 jun 2024 | 44.13 | 44.33 | 43.92 | 44.09 | 44.05 | 96,200 |
| 10 jun 2024 | 44.13 | 44.39 | 44.00 | 44.35 | 44.31 | 29,800 |
| 07 jun 2024 | 44.26 | 44.51 | 44.21 | 44.33 | 44.29 | 44,000 |
| 06 jun 2024 | 44.48 | 44.79 | 44.43 | 44.44 | 44.40 | 18,100 |
| 05 jun 2024 | 44.40 | 44.73 | 44.08 | 44.66 | 44.62 | 43,300 |
| 04 jun 2024 | 44.20 | 44.60 | 44.11 | 44.16 | 44.12 | 35,300 |
| 03 jun 2024 | 44.43 | 44.52 | 43.96 | 44.44 | 44.40 | 13,200 |
| 31 may 2024 | 43.72 | 44.05 | 43.50 | 44.04 | 44.00 | 122,700 |
| 30 may 2024 | 43.55 | 43.70 | 43.38 | 43.64 | 43.60 | 39,600 |
| 29 may 2024 | 43.46 | 43.64 | 43.39 | 43.57 | 43.53 | 64,600 |
| 28 may 2024 | 44.19 | 44.20 | 43.80 | 43.96 | 43.92 | 265,200 |
| 24 may 2024 | 43.96 | 44.25 | 43.92 | 44.21 | 44.17 | 67,900 |
| 23 may 2024 | 44.65 | 44.65 | 43.66 | 43.79 | 43.75 | 55,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.