Invesco Dynamic Leisure and Entertainment ETF (PEJ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

43.39

-0.02

(-0.05%)

Al cierre: 04:00PM EDT

42.52

-0.87

(-2.01%)

Fuera de horario:

05:47PM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	43.57	44.01	43.36	43.39	43.39	40,621
17 abr 2024	44.04	44.13	43.26	43.41	43.41	114,700
16 abr 2024	43.56	43.74	43.35	43.61	43.61	71,200
15 abr 2024	44.79	45.23	43.92	43.99	43.99	40,800
12 abr 2024	45.12	45.17	44.45	44.51	44.51	21,500
11 abr 2024	45.21	45.70	44.96	45.58	45.58	59,400
10 abr 2024	44.89	45.39	44.89	45.14	45.14	27,000
09 abr 2024	45.77	45.77	45.18	45.61	45.61	36,000
08 abr 2024	45.81	46.01	45.65	45.65	45.65	91,400
05 abr 2024	45.34	45.82	45.34	45.73	45.73	14,900
04 abr 2024	46.41	46.54	45.23	45.23	45.23	26,300
03 abr 2024	45.53	46.31	45.53	46.24	46.24	28,700
02 abr 2024	45.63	45.63	45.34	45.59	45.59	31,100
01 abr 2024	46.29	46.36	46.08	46.12	46.12	16,300
28 mar 2024	46.36	46.40	46.12	46.18	46.18	20,500
27 mar 2024	45.72	46.28	45.72	46.28	46.28	29,300
26 mar 2024	45.63	45.77	45.54	45.58	45.58	37,500
25 mar 2024	45.56	45.67	45.42	45.42	45.42	25,000
22 mar 2024	45.78	45.78	45.48	45.58	45.58	18,400
21 mar 2024	45.81	45.94	45.75	45.81	45.81	29,200
20 mar 2024	44.69	45.77	44.69	45.71	45.71	245,500
19 mar 2024	44.42	44.78	44.33	44.75	44.75	33,000
18 mar 2024	44.74	44.77	44.52	44.55	44.55	19,900
18 mar 2024	0.172 Dividendo
15 mar 2024	44.80	45.03	44.70	44.70	44.53	19,200
14 mar 2024	45.26	45.35	44.72	44.94	44.77	152,100
13 mar 2024	44.99	45.32	44.99	45.24	45.07	27,600
12 mar 2024	44.88	45.08	44.75	45.04	44.87	19,800
11 mar 2024	44.51	44.82	44.42	44.74	44.57	23,500
08 mar 2024	44.79	45.08	44.33	44.60	44.43	43,600
07 mar 2024	44.58	44.86	44.58	44.76	44.59	68,800
06 mar 2024	44.34	44.51	44.22	44.32	44.15	121,000
05 mar 2024	44.14	44.29	44.01	44.12	43.95	64,100
04 mar 2024	44.68	44.68	44.28	44.32	44.15	67,200
01 mar 2024	44.28	44.68	44.00	44.55	44.38	75,400
29 feb 2024	43.87	44.34	43.87	44.28	44.11	31,500
28 feb 2024	43.33	43.80	43.33	43.58	43.41	49,300
27 feb 2024	43.59	43.90	43.56	43.82	43.65	42,700
26 feb 2024	43.45	43.63	43.33	43.35	43.18	31,400
23 feb 2024	43.45	43.67	43.28	43.50	43.33	52,400
22 feb 2024	43.38	43.76	43.24	43.60	43.43	105,000
21 feb 2024	42.91	42.91	42.46	42.62	42.46	807,800
20 feb 2024	43.12	43.24	42.85	43.15	42.98	92,900
16 feb 2024	43.42	43.74	43.19	43.46	43.29	250,600
15 feb 2024	43.17	44.12	43.17	44.12	43.95	133,900
14 feb 2024	42.65	43.00	42.41	42.94	42.77	38,600
13 feb 2024	42.24	42.55	42.05	42.35	42.19	44,900
12 feb 2024	42.41	43.24	42.41	42.99	42.82	135,500
09 feb 2024	42.60	42.65	42.37	42.57	42.41	50,800
08 feb 2024	42.53	42.99	42.51	42.83	42.67	67,800
07 feb 2024	42.53	42.57	42.14	42.30	42.14	45,600
06 feb 2024	42.06	42.46	42.06	42.32	42.16	42,800
05 feb 2024	42.22	42.22	41.77	42.06	41.90	53,700
02 feb 2024	42.27	42.69	42.07	42.46	42.30	172,900
01 feb 2024	42.06	42.56	41.71	42.56	42.40	93,300
31 ene 2024	42.26	42.68	41.79	41.79	41.63	65,100
30 ene 2024	42.37	42.39	42.20	42.21	42.05	20,800
29 ene 2024	42.00	42.59	42.00	42.59	42.43	37,300
26 ene 2024	42.01	42.23	41.86	42.10	41.94	113,700
25 ene 2024	41.79	42.00	41.63	41.91	41.75	41,000
24 ene 2024	41.84	41.84	41.27	41.32	41.16	70,800
23 ene 2024	41.36	41.63	41.28	41.46	41.30	50,900
22 ene 2024	41.21	41.50	40.90	41.08	40.92	60,500
19 ene 2024	40.86	41.03	40.41	41.00	40.84	122,500
18 ene 2024	40.25	40.71	40.15	40.66	40.50	104,100
17 ene 2024	39.64	40.02	39.61	39.99	39.84	29,600
16 ene 2024	40.00	40.19	39.89	40.13	39.98	34,000
12 ene 2024	40.65	40.82	40.21	40.30	40.14	46,400
11 ene 2024	40.73	40.73	40.21	40.65	40.49	26,800
10 ene 2024	40.69	40.99	40.66	40.85	40.69	40,700
09 ene 2024	40.72	40.97	40.67	40.75	40.59	35,000
08 ene 2024	40.69	41.17	40.56	41.10	40.94	47,900
05 ene 2024	40.17	40.87	40.17	40.56	40.40	50,500
04 ene 2024	40.20	40.68	40.20	40.38	40.22	22,600
03 ene 2024	40.81	40.84	40.18	40.22	40.07	67,800
02 ene 2024	41.54	41.61	41.02	41.24	41.08	164,500
29 dic 2023	42.15	42.32	41.88	41.93	41.77	204,400
28 dic 2023	41.94	42.28	41.94	42.28	42.12	30,100
27 dic 2023	41.99	42.07	41.85	42.03	41.87	73,000
26 dic 2023	41.91	42.05	41.75	41.98	41.82	60,400
22 dic 2023	41.94	42.13	41.74	41.93	41.77	33,200
21 dic 2023	41.70	41.92	41.36	41.92	41.76	33,800
20 dic 2023	42.11	42.40	41.24	41.25	41.09	35,200
19 dic 2023	41.89	42.40	41.89	42.38	42.22	54,800
18 dic 2023	41.75	41.97	41.66	41.79	41.63	40,400
15 dic 2023	41.95	42.14	41.48	41.73	41.57	28,900
14 dic 2023	41.76	42.31	41.59	41.96	41.80	52,400
13 dic 2023	40.76	41.30	40.28	41.27	41.11	163,300
12 dic 2023	40.90	40.90	40.63	40.77	40.61	44,900
11 dic 2023	40.63	41.08	40.63	41.03	40.87	40,800
08 dic 2023	39.98	40.66	39.98	40.52	40.36	43,000
07 dic 2023	39.71	40.03	39.71	39.94	39.79	32,100
06 dic 2023	39.79	40.11	39.63	39.67	39.52	50,500
05 dic 2023	39.84	39.84	39.40	39.46	39.31	41,500
04 dic 2023	39.90	40.44	39.90	40.31	40.15	90,900
01 dic 2023	38.74	40.07	38.74	40.04	39.89	152,400
30 nov 2023	38.99	38.99	38.66	38.84	38.69	88,600
29 nov 2023	39.10	39.57	38.77	38.92	38.77	208,800
28 nov 2023	39.19	39.33	38.89	38.89	38.74	30,800
27 nov 2023	39.21	39.44	39.13	39.32	39.17	59,000
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 5005,011.12-11.09(-0.22%)

Dow Jones37,775.38+22.07(+0.06%)

Nasdaq15,601.50-81.87(-0.52%)

Russell 20001,942.96-4.99(-0.26%)

Petróleo82.62-0.11(-0.13%)

Oro2,395.10-2.90(-0.12%)

Invesco Dynamic Leisure and Entertainment ETF (PEJ)

S&P 500
5,011.12
-11.09(-0.22%)

Dow Jones
37,775.38
+22.07(+0.06%)

Nasdaq
15,601.50
-81.87(-0.52%)

Russell 2000
1,942.96
-4.99(-0.26%)

Petróleo
82.62
-0.11(-0.13%)

Oro
2,395.10
-2.90(-0.12%)