Invesco Dynamic Leisure and Entertainment ETF (PEJ)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

37.95

+0.28

(+0.74%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

27 sept 2022 - 27 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 sept 2023	37.84	38.06	37.60	37.95	37.95	97,232
26 sept 2023	37.77	38.11	37.61	37.67	37.67	60,500
25 sept 2023	37.84	38.17	37.77	38.03	38.03	38,500
22 sept 2023	38.69	38.71	38.09	38.09	38.09	28,600
21 sept 2023	38.86	38.91	38.52	38.52	38.52	53,600
20 sept 2023	39.74	39.90	39.19	39.21	39.21	48,800
19 sept 2023	39.63	39.74	39.40	39.56	39.56	35,200
18 sept 2023	39.75	39.86	39.61	39.70	39.70	30,400
18 sept 2023	0.018 Dividendo
15 sept 2023	39.87	40.20	39.71	39.86	39.84	115,600
14 sept 2023	39.79	40.09	39.59	39.98	39.96	71,200
13 sept 2023	39.71	39.80	39.38	39.46	39.44	38,100
12 sept 2023	39.83	40.32	39.83	39.95	39.93	72,600
11 sept 2023	40.01	40.17	39.76	39.94	39.92	116,100
08 sept 2023	39.74	40.04	39.65	39.78	39.76	72,900
07 sept 2023	39.77	39.80	39.50	39.72	39.70	38,400
06 sept 2023	40.10	40.35	39.98	40.16	40.14	45,600
05 sept 2023	40.60	40.60	40.17	40.30	40.28	62,300
01 sept 2023	41.07	41.09	40.49	40.70	40.68	19,800
31 ago 2023	40.81	41.09	40.81	40.90	40.88	20,600
30 ago 2023	40.71	40.94	40.64	40.72	40.70	62,100
29 ago 2023	40.26	40.82	40.26	40.77	40.75	89,100
28 ago 2023	40.03	40.35	40.03	40.33	40.31	38,900
25 ago 2023	40.10	40.19	39.74	39.88	39.86	39,100
24 ago 2023	40.58	40.79	40.01	40.01	39.99	28,900
23 ago 2023	40.52	40.89	40.42	40.67	40.65	119,500
22 ago 2023	40.48	40.67	40.34	40.54	40.52	19,900
21 ago 2023	40.48	40.61	40.16	40.37	40.35	27,700
18 ago 2023	40.19	40.61	40.14	40.46	40.44	85,400
17 ago 2023	41.31	41.31	40.43	40.43	40.41	79,300
16 ago 2023	41.30	41.60	41.25	41.28	41.26	31,300
15 ago 2023	41.67	41.71	41.49	41.52	41.50	28,900
14 ago 2023	41.87	41.97	41.74	41.92	41.90	51,700
11 ago 2023	42.02	42.15	41.94	42.07	42.05	32,900
10 ago 2023	42.52	42.72	42.05	42.17	42.15	102,300
09 ago 2023	42.63	42.80	42.21	42.29	42.27	58,800
08 ago 2023	42.22	42.56	42.11	42.50	42.48	74,000
07 ago 2023	42.24	42.46	42.13	42.42	42.40	24,300
04 ago 2023	42.21	42.57	41.78	41.95	41.93	54,800
03 ago 2023	42.00	42.00	41.76	41.85	41.83	32,400
02 ago 2023	42.37	42.60	42.23	42.37	42.35	24,300
01 ago 2023	42.98	43.04	42.62	42.82	42.80	54,600
31 jul 2023	43.10	43.33	43.07	43.23	43.21	284,400
28 jul 2023	42.76	43.10	42.76	42.99	42.97	101,600
27 jul 2023	43.02	43.02	42.36	42.46	42.44	84,800
26 jul 2023	42.46	42.90	42.46	42.81	42.79	96,200
25 jul 2023	42.55	42.56	42.30	42.46	42.44	102,000
24 jul 2023	42.93	42.94	42.55	42.69	42.67	41,000
21 jul 2023	43.06	43.28	42.85	42.92	42.90	153,800
20 jul 2023	42.97	43.01	42.75	42.91	42.89	45,500
19 jul 2023	43.11	43.19	42.83	43.08	43.06	76,700
18 jul 2023	42.66	43.17	42.66	43.03	43.01	46,300
17 jul 2023	42.47	42.79	42.39	42.65	42.63	63,500
14 jul 2023	42.95	42.95	42.50	42.58	42.56	72,100
13 jul 2023	42.95	43.18	42.89	42.91	42.89	82,400
12 jul 2023	42.94	43.06	42.67	42.69	42.67	78,100
11 jul 2023	42.49	42.63	42.30	42.50	42.48	120,700
10 jul 2023	41.63	42.38	41.63	42.34	42.32	103,600
07 jul 2023	41.07	41.96	41.07	41.64	41.62	41,100
06 jul 2023	41.00	41.15	40.69	41.13	41.11	32,300
05 jul 2023	41.78	41.78	41.24	41.40	41.38	84,500
03 jul 2023	41.80	42.11	41.80	42.01	41.99	103,700
30 jun 2023	41.83	41.95	41.69	41.82	41.80	59,400
29 jun 2023	41.34	41.72	41.31	41.52	41.50	90,700
28 jun 2023	41.32	41.46	41.21	41.35	41.33	46,300
27 jun 2023	40.68	41.48	40.68	41.33	41.31	59,900
26 jun 2023	40.38	40.85	40.38	40.50	40.48	37,400
23 jun 2023	40.53	40.64	40.37	40.44	40.42	34,500
22 jun 2023	40.86	41.00	40.78	40.89	40.87	32,500
21 jun 2023	40.89	41.19	40.88	41.02	41.00	41,800
20 jun 2023	41.22	41.26	40.81	41.02	41.00	54,900
20 jun 2023	0.034 Dividendo
16 jun 2023	41.79	41.88	41.29	41.44	41.39	52,300
15 jun 2023	41.40	41.69	41.28	41.63	41.58	62,700
14 jun 2023	41.79	41.90	41.38	41.64	41.59	76,500
13 jun 2023	41.65	41.78	41.58	41.75	41.70	28,800
12 jun 2023	41.25	41.45	41.19	41.43	41.38	42,300
09 jun 2023	41.18	41.36	41.05	41.12	41.07	89,600
08 jun 2023	40.90	41.25	40.90	41.17	41.12	50,300
07 jun 2023	40.89	41.32	40.89	41.09	41.04	48,100
06 jun 2023	40.29	41.01	40.27	40.95	40.90	53,400
05 jun 2023	40.21	40.39	40.18	40.34	40.29	260,000
02 jun 2023	39.84	40.48	39.84	40.40	40.35	456,000
01 jun 2023	39.15	39.58	38.89	39.40	39.35	66,900
31 may 2023	39.28	39.28	38.76	39.15	39.10	118,000
30 may 2023	40.06	40.21	39.36	39.40	39.35	46,200
26 may 2023	39.87	40.18	39.87	39.95	39.90	139,600
25 may 2023	39.85	39.85	39.48	39.63	39.58	39,200
24 may 2023	39.73	39.93	39.55	39.79	39.74	57,000
23 may 2023	40.55	40.69	39.97	39.97	39.92	62,700
22 may 2023	41.11	41.22	40.82	40.83	40.78	106,400
19 may 2023	41.46	41.46	40.93	41.05	41.00	56,100
18 may 2023	40.91	41.41	40.91	41.40	41.35	47,100
17 may 2023	40.42	41.11	40.42	40.92	40.87	41,600
16 may 2023	40.44	40.44	40.17	40.20	40.15	50,200
15 may 2023	40.17	40.65	40.01	40.58	40.53	47,500
12 may 2023	40.06	40.19	39.87	40.08	40.03	34,400
11 may 2023	40.09	40.29	39.96	40.06	40.01	869,000
10 may 2023	40.91	40.91	39.75	40.20	40.15	83,400
09 may 2023	40.64	40.86	40.51	40.67	40.62	28,100
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 5004,274.51+0.98(+0.02%)

Dow Jones33,550.27-68.61(-0.20%)

Nasdaq13,092.85+29.24(+0.22%)

Russell 20001,778.90+17.29(+0.98%)

Petróleo93.71+0.03(+0.03%)

Oro1,893.20+2.30(+0.12%)

Invesco Dynamic Leisure and Entertainment ETF (PEJ)

S&P 500
4,274.51
+0.98(+0.02%)

Dow Jones
33,550.27
-68.61(-0.20%)

Nasdaq
13,092.85
+29.24(+0.22%)

Russell 2000
1,778.90
+17.29(+0.98%)

Petróleo
93.71
+0.03(+0.03%)

Oro
1,893.20
+2.30(+0.12%)