Invesco Dynamic Leisure and Entertainment ETF (PEJ)

PEJ
🏛️ 美国 →
61.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 61.23 61.80 61.23 61.70 0.0M
2025-09-25 60.90 61.38 60.90 61.19 0.0M
2025-09-24 62.03 62.03 61.34 61.40 0.1M
2025-09-23 61.91 62.67 61.91 61.98 0.0M
2025-09-22 61.73 61.99 61.54 61.86 0.0M
2025-09-19 61.92 62.03 61.68 61.84 0.0M
2025-09-18 61.63 61.87 61.31 61.83 0.0M
2025-09-17 61.51 61.89 60.88 61.51 0.0M
2025-09-16 61.90 61.90 60.86 61.18 0.0M
2025-09-15 62.10 62.39 61.88 62.19 0.1M
2025-09-12 62.19 62.19 61.65 61.91 0.0M
2025-09-11 59.80 61.89 59.74 61.88 0.0M
2025-09-10 59.80 59.84 59.23 59.74 0.1M
2025-09-09 59.75 59.83 59.51 59.75 0.0M
2025-09-08 59.65 59.92 59.35 59.88 0.2M
2025-09-05 59.70 60.06 59.20 59.49 0.0M
2025-09-04 59.55 59.62 59.24 59.59 0.0M
2025-09-03 59.14 59.61 59.14 59.40 0.0M
2025-09-02 58.85 59.09 58.57 59.06 0.1M
2025-08-29 59.67 59.67 59.19 59.50 0.0M
2025-08-28 59.68 59.79 59.49 59.73 0.0M
2025-08-27 59.63 59.86 59.41 59.64 0.0M
2025-08-26 59.27 59.73 59.27 59.69 0.0M
2025-08-25 59.55 59.55 59.21 59.21 0.0M
2025-08-22 58.58 59.63 58.58 59.54 0.1M
2025-08-21 58.08 58.29 57.89 58.25 0.0M
2025-08-20 58.38 58.44 57.85 58.41 0.0M
2025-08-19 58.63 59.00 58.54 58.58 0.0M
2025-08-18 58.41 58.73 58.41 58.63 0.0M
2025-08-15 58.40 58.58 58.24 58.41 0.0M
2025-08-14 58.28 58.49 58.22 58.32 0.1M
2025-08-13 58.11 58.74 57.94 58.74 0.0M
2025-08-12 56.85 57.99 56.85 57.97 0.0M
2025-08-11 56.45 56.64 56.26 56.53 0.0M
2025-08-08 57.14 57.14 56.39 56.42 0.0M
2025-08-07 57.29 57.29 56.25 56.83 0.0M
2025-08-06 56.94 57.04 56.21 56.90 0.0M
2025-08-05 57.57 57.57 56.56 56.82 0.1M
2025-08-04 57.09 57.50 57.09 57.50 0.1M
2025-08-01 56.98 57.21 56.27 56.81 0.1M
2025-07-31 58.30 58.35 57.52 57.62 0.0M
2025-07-30 57.97 58.67 57.97 58.36 0.0M
2025-07-29 58.44 58.44 57.76 57.85 0.1M
2025-07-28 58.80 58.90 58.58 58.66 0.0M
2025-07-25 58.61 58.79 58.40 58.76 0.0M
2025-07-24 59.10 59.22 58.42 58.42 0.0M
2025-07-23 59.07 59.35 59.07 59.35 0.0M
2025-07-22 58.63 58.94 58.36 58.85 0.0M
2025-07-21 58.90 58.90 58.54 58.58 0.0M
2025-07-18 58.86 58.86 58.54 58.69 0.0M
2025-07-17 58.19 58.77 58.19 58.58 0.1M
2025-07-16 57.62 58.01 57.17 57.77 0.0M
2025-07-15 58.13 58.13 57.41 57.47 0.0M
2025-07-14 57.73 58.20 57.73 58.16 0.0M
2025-07-11 58.08 58.08 57.48 57.73 0.0M
2025-07-10 57.94 58.62 57.94 58.43 0.0M
2025-07-09 57.63 57.66 57.31 57.53 0.0M
2025-07-08 57.60 57.84 57.25 57.47 0.0M
2025-07-07 57.58 57.74 57.14 57.45 0.1M
2025-07-03 57.54 57.93 57.54 57.81 0.0M
2025-07-02 57.03 57.50 56.92 57.50 0.0M
2025-07-01 56.75 57.38 56.75 57.08 0.1M
2025-06-30 56.81 57.00 56.59 56.90 0.0M
2025-06-27 56.06 56.75 56.02 56.75 0.0M
2025-06-26 55.36 56.07 55.27 56.07 0.1M
2025-06-25 55.73 55.73 55.09 55.27 0.0M
2025-06-24 55.49 55.91 55.49 55.70 0.0M
2025-06-23 54.16 55.00 53.68 55.00 0.0M
2025-06-20 54.46 54.68 54.14 54.28 0.0M
2025-06-18 53.78 54.20 53.66 53.99 0.0M
2025-06-17 53.77 54.09 53.56 53.80 0.0M
2025-06-16 53.46 54.16 53.46 54.16 0.1M
2025-06-13 53.15 53.45 52.67 52.85 0.1M
2025-06-12 53.70 53.98 53.61 53.94 0.0M
2025-06-11 54.19 54.30 53.78 53.98 0.0M
2025-06-10 54.45 54.45 53.92 54.04 0.0M
2025-06-09 54.76 54.77 54.39 54.39 0.0M
2025-06-06 54.39 54.50 54.11 54.50 0.0M
2025-06-05 54.05 54.20 53.50 53.81 0.1M
2025-06-04 53.86 54.12 53.86 54.01 0.0M
2025-06-03 53.63 54.11 53.59 53.92 0.0M
2025-06-02 53.02 53.66 52.78 53.65 0.0M
2025-05-30 52.91 53.36 52.78 53.31 0.0M
2025-05-29 53.45 53.45 52.87 53.06 0.0M
2025-05-28 53.15 53.21 53.00 53.08 0.0M
2025-05-27 52.36 53.36 52.36 53.24 0.0M
2025-05-23 50.76 51.80 50.76 51.65 0.0M
2025-05-22 51.19 51.87 51.19 51.61 0.0M
2025-05-21 52.05 52.20 51.19 51.35 0.1M
2025-05-20 52.59 52.77 52.35 52.63 0.0M
2025-05-19 52.47 53.10 52.47 53.05 0.0M
2025-05-16 52.64 53.25 52.53 53.25 0.0M
2025-05-15 52.53 52.74 52.24 52.53 0.0M
2025-05-14 52.82 53.01 52.66 52.73 0.1M
2025-05-13 52.07 52.98 52.07 52.79 0.0M
2025-05-12 52.05 52.25 51.52 52.01 0.1M
2025-05-09 50.60 50.60 49.84 50.06 0.0M
2025-05-08 50.20 51.00 50.20 50.50 0.0M
2025-05-07 49.71 50.10 49.63 49.89 0.0M
2025-05-06 49.17 49.52 49.05 49.43 0.0M
2025-05-05 49.34 50.27 49.34 49.89 0.0M
2025-05-02 49.01 49.95 49.01 49.85 0.2M
2025-05-01 48.40 48.71 48.15 48.25 0.1M
2025-04-30 47.29 48.19 46.73 48.01 0.0M
2025-04-29 48.22 48.55 47.73 48.36 0.0M
2025-04-28 48.39 48.96 48.02 48.48 0.2M
2025-04-25 47.99 48.31 47.88 48.30 0.0M
2025-04-24 47.59 48.23 47.49 48.18 0.0M
2025-04-23 48.46 49.30 47.57 47.67 0.2M
2025-04-22 46.18 47.13 46.18 46.98 0.0M
2025-04-21 46.14 46.26 44.98 45.49 0.1M
2025-04-17 46.36 46.96 46.19 46.70 0.0M
2025-04-16 46.50 46.98 45.65 46.29 0.1M
2025-04-15 46.31 47.05 46.31 46.64 0.1M
2025-04-14 46.84 46.95 45.79 46.27 0.0M
2025-04-11 45.27 46.04 44.74 46.02 0.3M
2025-04-10 46.64 46.80 44.65 45.48 0.0M
2025-04-09 42.52 48.30 42.52 47.96 0.1M
2025-04-08 45.10 45.38 42.35 42.84 0.5M
2025-04-07 41.68 45.22 41.08 43.34 0.2M
2025-04-04 44.14 44.39 42.94 43.48 0.1M
2025-04-03 47.29 47.58 45.89 45.92 0.1M
2025-04-02 47.99 49.87 47.99 49.76 0.0M
2025-04-01 48.62 48.92 47.82 48.70 0.2M
2025-03-31 47.69 48.82 46.95 48.65 0.1M
2025-03-28 50.16 50.16 48.46 48.70 0.3M
2025-03-27 50.46 50.78 49.91 50.32 0.1M
2025-03-26 51.15 51.22 50.49 50.72 0.1M
2025-03-25 51.27 51.30 50.82 50.97 0.0M
2025-03-24 50.49 51.19 50.36 51.18 0.1M
2025-03-21 48.97 49.65 48.43 49.60 0.0M
2025-03-20 49.44 50.13 49.34 49.70 0.1M
2025-03-19 48.44 50.07 48.44 49.76 0.1M
2025-03-18 48.96 48.96 47.99 48.37 0.1M
2025-03-17 48.38 49.41 48.36 49.21 0.4M
2025-03-14 47.49 48.28 47.42 48.28 0.1M
2025-03-13 48.25 48.25 46.51 46.78 0.4M
2025-03-12 48.86 49.27 47.71 48.25 0.1M
2025-03-11 48.60 49.17 47.60 48.16 0.6M
2025-03-10 49.73 49.73 48.05 48.80 1.3M
2025-03-07 50.54 50.60 49.06 50.58 0.3M
2025-03-06 52.13 52.45 50.66 50.70 0.1M
2025-03-05 52.46 53.19 52.27 53.02 0.2M
2025-03-04 52.78 53.13 51.28 52.48 0.1M
2025-03-03 54.81 54.95 53.19 53.30 0.0M
2025-02-28 53.68 54.65 53.68 54.65 0.1M
2025-02-27 54.92 55.01 53.72 53.76 0.1M
2025-02-26 54.52 55.42 54.52 54.76 0.1M
2025-02-25 55.43 55.43 54.09 54.37 0.1M
2025-02-24 55.27 55.71 54.60 55.43 0.1M
2025-02-21 57.06 57.06 54.92 54.99 0.1M
2025-02-20 57.40 57.40 56.15 56.69 0.0M
2025-02-19 57.47 57.53 56.81 57.40 0.0M
2025-02-18 57.43 57.93 57.39 57.72 0.0M
2025-02-14 57.27 57.40 56.89 57.35 0.1M
2025-02-13 56.80 57.03 56.16 56.94 0.0M
2025-02-12 55.73 56.61 55.73 56.59 0.0M
2025-02-11 56.27 56.27 55.72 56.03 0.0M
2025-02-10 57.18 57.28 56.44 56.47 0.1M
2025-02-07 57.20 57.56 56.70 56.77 0.1M
2025-02-06 56.63 56.82 56.46 56.74 0.1M
2025-02-05 56.25 56.49 55.75 56.33 0.0M
2025-02-04 56.02 56.20 55.84 56.07 0.1M
2025-02-03 54.58 56.04 54.58 55.82 0.0M
2025-01-31 56.58 56.81 55.78 55.86 0.1M
2025-01-30 56.11 56.56 56.08 56.40 0.1M
2025-01-29 55.46 55.81 55.38 55.73 0.0M
2025-01-28 54.28 55.29 54.23 55.14 0.1M
2025-01-27 53.52 54.36 53.52 54.21 0.0M
2025-01-24 53.99 54.08 53.87 54.07 0.1M
2025-01-23 53.35 53.97 53.22 53.97 0.1M
2025-01-22 53.70 53.81 53.34 53.39 0.1M
2025-01-21 53.40 53.61 53.33 53.48 0.0M
2025-01-17 52.85 53.04 52.79 52.84 0.0M
2025-01-16 52.49 52.70 52.35 52.35 0.0M
2025-01-15 53.15 53.15 52.37 52.39 0.1M
2025-01-14 51.97 52.34 51.90 52.25 0.0M
2025-01-13 51.24 51.73 51.09 51.67 0.1M
2025-01-10 51.80 51.80 51.42 51.74 0.0M
2025-01-08 51.97 52.37 51.90 52.37 0.1M
2025-01-07 52.75 52.75 51.95 52.11 0.0M
2025-01-06 52.96 53.02 52.58 52.68 0.0M
2025-01-03 52.62 52.75 52.08 52.64 0.1M
2025-01-02 52.60 52.91 52.07 52.41 0.1M