U.S. markets open in 6 hours 8 minutes

Invesco Dynamic Leisure and Entertainment ETF (PEJ)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
43.50-0.10 (-0.23%)
Al cierre: 04:00PM EST
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202443.4543.6743.2843.5043.5052,400
22 feb 202443.3843.7643.2443.6043.60105,000
21 feb 202442.9142.9142.4642.6242.62807,800
20 feb 202443.1243.2442.8543.1543.1592,900
16 feb 202443.4243.7443.1943.4643.46250,600
15 feb 202443.1744.1243.1744.1244.12133,900
14 feb 202442.6543.0042.4142.9442.9438,600
13 feb 202442.2442.5542.0542.3542.3544,900
12 feb 202442.4143.2442.4142.9942.99135,500
09 feb 202442.6042.6542.3742.5742.5750,800
08 feb 202442.5342.9942.5142.8342.8367,800
07 feb 202442.5342.5742.1442.3042.3045,600
06 feb 202442.0642.4642.0642.3242.3242,800
05 feb 202442.2242.2241.7742.0642.0653,700
02 feb 202442.2742.6942.0742.4642.46172,900
01 feb 202442.0642.5641.7142.5642.5693,300
31 ene 202442.2642.6841.7941.7941.7965,100
30 ene 202442.3742.3942.2042.2142.2120,800
29 ene 202442.0042.5942.0042.5942.5937,300
26 ene 202442.0142.2341.8642.1042.10113,700
25 ene 202441.7942.0041.6341.9141.9141,000
24 ene 202441.8441.8441.2741.3241.3270,800
23 ene 202441.3641.6341.2841.4641.4650,900
22 ene 202441.2141.5040.9041.0841.0860,500
19 ene 202440.8641.0340.4141.0041.00122,500
18 ene 202440.2540.7140.1540.6640.66104,100
17 ene 202439.6440.0239.6139.9939.9929,600
16 ene 202440.0040.1939.8940.1340.1334,000
12 ene 202440.6540.8240.2140.3040.3046,400
11 ene 202440.7340.7340.2140.6540.6526,800
10 ene 202440.6940.9940.6640.8540.8540,700
09 ene 202440.7240.9740.6740.7540.7535,000
08 ene 202440.6941.1740.5641.1041.1047,900
05 ene 202440.1740.8740.1740.5640.5650,500
04 ene 202440.2040.6840.2040.3840.3822,600
03 ene 202440.8140.8440.1840.2240.2267,800
02 ene 202441.5441.6141.0241.2441.24164,500
29 dic 202342.1542.3241.8841.9341.93204,400
28 dic 202341.9442.2841.9442.2842.2830,100
27 dic 202341.9942.0741.8542.0342.0373,000
26 dic 202341.9142.0541.7541.9841.9860,400
22 dic 202341.9442.1341.7441.9341.9333,200
21 dic 202341.7041.9241.3641.9241.9233,800
20 dic 202342.1142.4041.2441.2541.2535,200
19 dic 202341.8942.4041.8942.3842.3854,800
18 dic 202341.7541.9741.6641.7941.7940,400
15 dic 202341.9542.1441.4841.7341.7328,900
14 dic 202341.7642.3141.5941.9641.9652,400
13 dic 202340.7641.3040.2841.2741.27163,300
12 dic 202340.9040.9040.6340.7740.7744,900
11 dic 202340.6341.0840.6341.0341.0340,800
08 dic 202339.9840.6639.9840.5240.5243,000
07 dic 202339.7140.0339.7139.9439.9432,100
06 dic 202339.7940.1139.6339.6739.6750,500
05 dic 202339.8439.8439.4039.4639.4641,500
04 dic 202339.9040.4439.9040.3140.3190,900
01 dic 202338.7440.0738.7440.0440.04152,400
30 nov 202338.9938.9938.6638.8438.8488,600
29 nov 202339.1039.5738.7738.9238.92208,800
28 nov 202339.1939.3338.8938.8938.8930,800
27 nov 202339.2139.4439.1339.3239.3259,000
24 nov 202339.2639.4139.2639.3539.3526,600
22 nov 202339.4339.7039.2039.3139.3147,800
21 nov 202339.2139.2139.0439.1139.1141,300
20 nov 202339.3839.5839.2939.4839.48106,700
17 nov 202339.1439.3439.0539.3439.3462,900
16 nov 202339.1039.2638.7438.9438.9447,300
15 nov 202339.0839.6639.0539.1339.1374,500
14 nov 202338.4539.0338.4538.9938.99166,600
13 nov 202337.4237.6737.4137.5237.5239,300
10 nov 202337.1037.6336.9437.6037.6022,800
09 nov 202337.7337.7436.9737.0737.0741,900
08 nov 202337.7638.0037.4537.4737.4766,400
07 nov 202337.4437.9537.4437.9037.9039,900
06 nov 202337.8437.8737.2437.5037.5070,000
03 nov 202337.1638.0037.0737.8537.85229,800
02 nov 202336.1636.6636.1636.6536.6593,100
01 nov 202335.7935.9035.4035.7335.7352,400
31 oct 202335.5435.7835.2935.7235.7225,800
30 oct 202335.3035.6735.2935.5635.5634,400
27 oct 202335.2835.6434.9034.9534.9544,700
26 oct 202335.3635.5734.9435.0535.0559,900
25 oct 202335.7035.7835.3235.3335.3341,000
24 oct 202335.8536.2735.7935.9635.96134,200
23 oct 202335.3036.1035.1035.6135.6138,000
20 oct 202336.0636.0635.4635.4635.4638,500
19 oct 202336.5436.8936.0736.0936.0961,900
18 oct 202337.0537.0536.3836.4136.4133,800
17 oct 202336.8737.6336.8737.4237.4294,300
16 oct 202336.6437.1636.5537.0737.0738,800
13 oct 202337.1437.2136.3336.4536.4565,600
12 oct 202338.2338.2336.9537.1637.1699,600
11 oct 202338.1838.5037.8538.1538.1545,800
10 oct 202337.7038.4737.7038.0838.0864,800
09 oct 202337.3337.6336.8737.5837.58280,900
06 oct 202337.1838.0837.1737.8837.8849,200
05 oct 202337.5837.7237.1937.3837.3847,300
04 oct 202337.3437.7337.1537.6137.6144,200
03 oct 202337.9638.0537.1437.2537.2546,900
02 oct 202338.2938.6038.2038.3138.3138,400
*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...