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
35.61+0.91 (+2.62%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 202234.7835.7734.7335.6135.61118,495
27 sept 202235.1335.5934.4934.7034.70179,000
26 sept 202235.0735.5934.5634.6034.60271,600
23 sept 202235.6335.7634.8035.2535.25155,600
22 sept 202237.1037.1936.0136.1336.13289,000
21 sept 202238.6438.6437.1637.1937.194,678,900
20 sept 202238.8039.0038.4638.7938.7990,300
19 sept 202238.1939.1238.1939.0739.0779,500
19 sept 20220.008 Dividendo
16 sept 202238.8938.9338.2238.6138.6092,500
15 sept 202239.2340.0239.2339.4639.4586,900
14 sept 202239.1339.3938.4039.3739.3684,400
13 sept 202239.4439.8938.9239.0539.0487,500
12 sept 202240.2740.6640.2740.5940.5829,200
09 sept 202239.2640.0639.2640.0240.0160,700
08 sept 202238.6239.0338.3238.9738.9657,700
07 sept 202238.0939.0438.0939.0239.01322,800
06 sept 202238.6838.7737.8238.1438.13178,100
02 sept 202239.2639.3138.4338.5838.5789,200
01 sept 202238.6438.8438.1738.8238.81161,500
31 ago 202239.4839.6438.9638.9838.9782,200
30 ago 202239.9040.1439.1739.2539.2499,400
29 ago 202239.4840.0439.4039.7139.7058,400
26 ago 202241.1941.2639.8539.8939.88186,500
25 ago 202240.9141.2540.8041.1541.1497,200
24 ago 202240.2140.8140.1240.5840.57299,400
23 ago 202240.1240.5940.1240.3340.32203,300
22 ago 202240.4940.4939.9840.1040.09130,000
19 ago 202241.4141.4740.9741.1841.1793,200
18 ago 202241.6441.8741.3741.8341.8291,900
17 ago 202242.0042.0041.4541.6341.62136,600
16 ago 202241.9342.4641.6642.4342.42246,100
15 ago 202241.5441.9241.5041.9141.902,760,800
12 ago 202241.3641.8941.2641.8941.8847,100
11 ago 202241.5641.9841.0941.1841.17271,500
10 ago 202240.9341.3840.8341.0441.03127,500
09 ago 202240.5940.5939.9940.1640.15351,100
08 ago 202240.5541.3040.4940.7840.7798,100
05 ago 202240.1740.6440.0240.2740.2669,500
04 ago 202240.5240.8840.4640.7640.7579,000
03 ago 202240.0240.6839.9940.5140.50203,500
02 ago 202239.6040.3739.5739.9939.9877,200
01 ago 202239.3839.9739.0039.8239.81492,100
29 jul 202239.6139.6439.0739.6139.60152,500
28 jul 202239.1939.6438.7639.5939.58134,200
27 jul 202238.5839.3138.4939.2139.20100,000
26 jul 202238.5338.5338.0238.0238.01240,000
25 jul 202238.5738.8038.2538.7938.78230,900
22 jul 202238.8139.0938.2038.4838.47420,100
21 jul 202238.6138.7838.1038.7838.77752,200
20 jul 202238.2238.8938.2238.8038.79112,500
19 jul 202237.5438.3437.5438.2538.24384,400
18 jul 202237.1337.7436.9437.0137.00240,300
15 jul 202236.5036.9336.2836.8136.80233,300
14 jul 202236.0136.3235.7736.0336.02296,400
13 jul 202235.8536.7535.6836.5936.58167,100
12 jul 202236.2436.9336.2436.5036.49499,800
11 jul 202236.5636.6035.9436.3036.29325,100
08 jul 202237.2037.4236.6336.8836.87163,100
07 jul 202236.9637.5236.9037.3837.37331,100
06 jul 202237.2737.5536.4236.6436.63265,300
05 jul 202236.4037.3436.0137.3037.29136,200
01 jul 202236.1737.0836.1437.0837.07378,200
30 jun 202236.2136.6435.4936.2736.26476,000
29 jun 202237.0237.0236.2236.6636.65242,400
28 jun 202237.8938.5436.9536.9936.98186,600
27 jun 202237.8537.9437.2237.5437.53956,800
24 jun 202236.2037.7936.1537.7437.73191,400
23 jun 202236.1936.2435.2235.8135.80255,900
22 jun 202235.8736.4935.8335.9935.98368,300
21 jun 202237.0237.1136.3536.3736.36598,900
21 jun 20220.055 Dividendo
17 jun 202235.7736.7335.6136.4836.42398,600
16 jun 202236.8236.9535.4535.6335.57820,600
15 jun 202237.3738.2537.2437.7537.69487,600
14 jun 202236.9837.1336.4436.8336.77454,100
13 jun 202237.7637.8236.4536.6736.611,058,400
10 jun 202239.9540.1738.9138.9538.88306,100
09 jun 202241.4541.5240.6440.6640.59148,700
08 jun 202241.8542.3041.6541.7241.65345,500
07 jun 202241.5242.1841.4642.1242.05126,900
06 jun 202242.0542.2941.6641.8541.78136,300
03 jun 202241.6141.9441.4741.6241.55183,200
02 jun 202241.2742.1641.2742.1642.09177,300
01 jun 202242.1142.3240.8641.3841.31141,900
31 may 202242.0342.1541.3841.8741.80188,300
27 may 202241.4442.0841.3042.0842.0191,900
26 may 202240.2941.2840.2041.1441.07235,000
25 may 202238.6140.2238.5940.0339.96257,400
24 may 202239.7739.7838.3738.6938.62343,400
23 may 202240.4840.4839.5540.1940.12130,800
20 may 202240.7040.8239.2740.0940.02313,000
19 may 202239.5240.8039.5040.2740.20263,100
18 may 202240.7640.9739.6139.8239.75203,400
17 may 202240.6341.1740.3941.0741.00218,300
16 may 202240.3640.6039.7239.7739.70108,600
13 may 202239.9040.7639.9040.4440.37176,600
12 may 202238.7339.8338.2939.2239.15285,800
11 may 202239.6540.6038.8938.9738.90333,000
10 may 202240.1440.5039.0439.7739.70269,600
*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...