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
2023-12-29 42.15 42.32 41.88 41.93 0.2M
2023-12-28 41.94 42.28 41.94 42.28 0.0M
2023-12-27 41.99 42.07 41.85 42.03 0.1M
2023-12-26 41.91 42.05 41.75 41.98 0.1M
2023-12-22 41.94 42.13 41.74 41.93 0.0M
2023-12-21 41.70 41.92 41.36 41.92 0.0M
2023-12-20 42.11 42.40 41.24 41.25 0.0M
2023-12-19 41.89 42.40 41.89 42.38 0.1M
2023-12-18 41.75 41.97 41.66 41.79 0.0M
2023-12-15 41.95 42.14 41.48 41.73 0.0M
2023-12-14 41.76 42.31 41.59 41.96 0.1M
2023-12-13 40.76 41.30 40.28 41.27 0.2M
2023-12-12 40.90 40.90 40.63 40.77 0.0M
2023-12-11 40.63 41.08 40.63 41.03 0.0M
2023-12-08 39.98 40.66 39.98 40.52 0.0M
2023-12-07 39.71 40.03 39.71 39.94 0.0M
2023-12-06 39.79 40.11 39.63 39.67 0.1M
2023-12-05 39.84 39.84 39.40 39.46 0.0M
2023-12-04 39.90 40.44 39.90 40.31 0.1M
2023-12-01 38.74 40.07 38.74 40.04 0.2M
2023-11-30 38.99 38.99 38.66 38.84 0.1M
2023-11-29 39.10 39.57 38.77 38.92 0.2M
2023-11-28 39.19 39.33 38.89 38.89 0.0M
2023-11-27 39.21 39.44 39.13 39.32 0.1M
2023-11-24 39.26 39.41 39.26 39.35 0.0M
2023-11-22 39.43 39.70 39.20 39.31 0.0M
2023-11-21 39.21 39.21 39.04 39.11 0.0M
2023-11-20 39.38 39.58 39.29 39.48 0.1M
2023-11-17 39.14 39.34 39.05 39.34 0.1M
2023-11-16 39.10 39.26 38.74 38.94 0.0M
2023-11-15 39.08 39.66 39.05 39.13 0.1M
2023-11-14 38.45 39.03 38.45 38.99 0.2M
2023-11-13 37.42 37.67 37.41 37.52 0.0M
2023-11-10 37.10 37.63 36.94 37.60 0.0M
2023-11-09 37.73 37.74 36.97 37.07 0.0M
2023-11-08 37.76 38.00 37.45 37.47 0.1M
2023-11-07 37.44 37.95 37.44 37.90 0.0M
2023-11-06 37.84 37.87 37.24 37.50 0.1M
2023-11-03 37.16 38.00 37.07 37.85 0.2M
2023-11-02 36.16 36.66 36.16 36.65 0.1M
2023-11-01 35.79 35.90 35.40 35.73 0.1M
2023-10-31 35.54 35.78 35.29 35.72 0.0M
2023-10-30 35.30 35.67 35.29 35.56 0.0M
2023-10-27 35.28 35.64 34.90 34.95 0.0M
2023-10-26 35.36 35.57 34.94 35.05 0.1M
2023-10-25 35.70 35.78 35.32 35.33 0.0M
2023-10-24 35.85 36.27 35.79 35.96 0.1M
2023-10-23 35.30 36.10 35.10 35.61 0.0M
2023-10-20 36.06 36.06 35.46 35.46 0.0M
2023-10-19 36.54 36.89 36.07 36.09 0.1M
2023-10-18 37.05 37.05 36.38 36.41 0.0M
2023-10-17 36.87 37.63 36.87 37.42 0.1M
2023-10-16 36.64 37.16 36.55 37.07 0.0M
2023-10-13 37.14 37.21 36.33 36.45 0.1M
2023-10-12 38.23 38.23 36.95 37.16 0.1M
2023-10-11 38.18 38.50 37.85 38.15 0.0M
2023-10-10 37.70 38.47 37.70 38.08 0.1M
2023-10-09 37.33 37.63 36.87 37.58 0.3M
2023-10-06 37.18 38.08 37.17 37.88 0.0M
2023-10-05 37.58 37.72 37.19 37.38 0.0M
2023-10-04 37.34 37.73 37.15 37.61 0.0M
2023-10-03 37.96 38.05 37.14 37.25 0.0M
2023-10-02 38.29 38.61 38.20 38.31 0.0M
2023-09-29 38.69 38.93 38.23 38.32 0.1M
2023-09-28 37.93 38.69 37.89 38.42 0.1M
2023-09-27 37.84 38.06 37.60 37.95 0.1M
2023-09-26 37.77 38.11 37.61 37.67 0.1M
2023-09-25 37.84 38.17 37.77 38.03 0.0M
2023-09-22 38.69 38.71 38.09 38.09 0.0M
2023-09-21 38.86 38.91 38.52 38.52 0.1M
2023-09-20 39.74 39.90 39.19 39.21 0.0M
2023-09-19 39.63 39.74 39.40 39.56 0.0M
2023-09-18 39.75 39.86 39.61 39.70 0.0M
2023-09-15 39.87 40.20 39.71 39.86 0.1M
2023-09-14 39.79 40.09 39.59 39.98 0.1M
2023-09-13 39.71 39.80 39.38 39.46 0.0M
2023-09-12 39.83 40.32 39.83 39.95 0.1M
2023-09-11 40.01 40.17 39.76 39.94 0.1M
2023-09-08 39.74 40.04 39.65 39.78 0.1M
2023-09-07 39.77 39.80 39.50 39.72 0.0M
2023-09-06 40.10 40.35 39.98 40.16 0.0M
2023-09-05 40.60 40.60 40.17 40.30 0.1M
2023-09-01 41.07 41.09 40.49 40.70 0.0M
2023-08-31 40.81 41.09 40.81 40.90 0.0M
2023-08-30 40.71 40.94 40.64 40.72 0.1M
2023-08-29 40.26 40.82 40.26 40.77 0.1M
2023-08-28 40.03 40.35 40.03 40.33 0.0M
2023-08-25 40.10 40.19 39.75 39.88 0.0M
2023-08-24 40.58 40.79 40.01 40.01 0.0M
2023-08-23 40.52 40.89 40.42 40.67 0.1M
2023-08-22 40.48 40.67 40.34 40.54 0.0M
2023-08-21 40.48 40.61 40.16 40.37 0.0M
2023-08-18 40.19 40.61 40.14 40.46 0.1M
2023-08-17 41.31 41.31 40.43 40.43 0.1M
2023-08-16 41.30 41.60 41.25 41.28 0.0M
2023-08-15 41.67 41.71 41.49 41.52 0.0M
2023-08-14 41.87 41.97 41.74 41.92 0.1M
2023-08-11 42.02 42.15 41.94 42.07 0.0M
2023-08-10 42.52 42.72 42.05 42.17 0.1M
2023-08-09 42.63 42.80 42.21 42.29 0.1M
2023-08-08 42.22 42.56 42.11 42.50 0.1M
2023-08-07 42.24 42.46 42.13 42.42 0.0M
2023-08-04 42.21 42.57 41.78 41.95 0.1M
2023-08-03 42.00 42.00 41.76 41.85 0.0M
2023-08-02 42.37 42.60 42.23 42.37 0.0M
2023-08-01 42.98 43.04 42.62 42.82 0.1M
2023-07-31 43.10 43.33 43.07 43.23 0.3M
2023-07-28 42.76 43.10 42.76 42.99 0.1M
2023-07-27 43.02 43.02 42.36 42.46 0.1M
2023-07-26 42.46 42.90 42.46 42.81 0.1M
2023-07-25 42.55 42.56 42.30 42.46 0.1M
2023-07-24 42.93 42.94 42.55 42.69 0.0M
2023-07-21 43.06 43.28 42.85 42.92 0.2M
2023-07-20 42.97 43.01 42.75 42.91 0.0M
2023-07-19 43.11 43.19 42.83 43.08 0.1M
2023-07-18 42.66 43.17 42.66 43.03 0.0M
2023-07-17 42.47 42.79 42.39 42.65 0.1M
2023-07-14 42.95 42.95 42.50 42.58 0.1M
2023-07-13 42.95 43.18 42.89 42.91 0.1M
2023-07-12 42.94 43.06 42.67 42.69 0.1M
2023-07-11 42.49 42.63 42.30 42.50 0.1M
2023-07-10 41.63 42.38 41.63 42.34 0.1M
2023-07-07 41.07 41.96 41.07 41.64 0.0M
2023-07-06 41.00 41.15 40.69 41.13 0.0M
2023-07-05 41.78 41.78 41.24 41.40 0.1M
2023-07-03 41.80 42.11 41.80 42.01 0.1M
2023-06-30 41.83 41.95 41.69 41.82 0.1M
2023-06-29 41.34 41.72 41.31 41.52 0.1M
2023-06-28 41.32 41.46 41.21 41.35 0.0M
2023-06-27 40.68 41.48 40.68 41.33 0.1M
2023-06-26 40.38 40.85 40.38 40.50 0.0M
2023-06-23 40.53 40.64 40.37 40.44 0.0M
2023-06-22 40.86 41.00 40.78 40.89 0.0M
2023-06-21 40.89 41.19 40.88 41.02 0.0M
2023-06-20 41.22 41.26 40.81 41.02 0.1M
2023-06-16 41.79 41.88 41.29 41.44 0.1M
2023-06-15 41.40 41.69 41.28 41.63 0.1M
2023-06-14 41.79 41.90 41.38 41.64 0.1M
2023-06-13 41.65 41.78 41.58 41.75 0.0M
2023-06-12 41.25 41.45 41.19 41.43 0.0M
2023-06-09 41.18 41.36 41.05 41.12 0.1M
2023-06-08 40.90 41.25 40.90 41.17 0.1M
2023-06-07 40.89 41.32 40.89 41.09 0.0M
2023-06-06 40.29 41.01 40.27 40.95 0.1M
2023-06-05 40.21 40.39 40.18 40.34 0.3M
2023-06-02 39.84 40.48 39.84 40.40 0.5M
2023-06-01 39.15 39.58 38.89 39.40 0.1M
2023-05-31 39.28 39.28 38.76 39.15 0.1M
2023-05-30 40.06 40.21 39.36 39.40 0.0M
2023-05-26 39.87 40.18 39.87 39.95 0.1M
2023-05-25 39.85 39.85 39.48 39.63 0.0M
2023-05-24 39.73 39.93 39.55 39.79 0.1M
2023-05-23 40.55 40.69 39.97 39.97 0.1M
2023-05-22 41.11 41.22 40.82 40.83 0.1M
2023-05-19 41.46 41.46 40.93 41.05 0.1M
2023-05-18 40.91 41.41 40.91 41.40 0.0M
2023-05-17 40.42 41.11 40.42 40.92 0.0M
2023-05-16 40.44 40.44 40.17 40.20 0.1M
2023-05-15 40.17 40.65 40.01 40.58 0.0M
2023-05-12 40.06 40.19 39.87 40.08 0.0M
2023-05-11 40.09 40.29 39.96 40.06 0.9M
2023-05-10 40.91 40.91 39.75 40.20 0.1M
2023-05-09 40.64 40.86 40.51 40.67 0.0M
2023-05-08 40.74 41.07 40.70 40.84 0.0M
2023-05-05 40.40 40.74 40.31 40.65 0.0M
2023-05-04 40.42 40.42 39.77 39.89 0.1M
2023-05-03 41.27 41.39 40.85 40.85 0.1M
2023-05-02 41.59 41.59 40.75 41.35 0.1M
2023-05-01 41.37 42.02 41.37 41.83 0.1M
2023-04-28 40.81 41.46 40.78 41.40 0.2M
2023-04-27 40.44 40.88 40.18 40.84 0.0M
2023-04-26 40.66 40.89 40.16 40.22 0.0M
2023-04-25 40.95 41.04 40.64 40.66 0.0M
2023-04-24 41.42 41.55 41.03 41.27 0.1M
2023-04-21 41.15 41.42 40.90 41.41 0.0M
2023-04-20 41.10 41.34 41.02 41.11 0.0M
2023-04-19 40.96 41.39 40.81 41.27 0.1M
2023-04-18 41.14 41.29 41.08 41.12 0.0M
2023-04-17 40.77 41.01 40.71 40.95 0.0M
2023-04-14 40.73 41.06 40.45 40.67 0.0M
2023-04-13 40.47 40.84 40.47 40.81 0.0M
2023-04-12 41.14 41.19 40.25 40.27 0.0M
2023-04-11 40.68 41.07 40.68 40.90 0.1M
2023-04-10 39.87 40.63 39.87 40.60 0.0M
2023-04-06 39.87 40.16 39.66 40.10 0.0M
2023-04-05 40.09 40.09 39.74 39.95 0.1M
2023-04-04 40.52 40.62 39.95 40.27 0.1M
2023-04-03 40.63 40.69 40.26 40.53 0.1M
2023-03-31 40.19 40.73 40.19 40.69 0.1M
2023-03-30 39.94 40.09 39.85 40.02 0.0M
2023-03-29 39.58 39.71 39.40 39.64 0.0M
2023-03-28 38.87 39.29 38.87 39.22 0.0M
2023-03-27 38.87 39.12 38.70 38.94 0.0M
2023-03-24 38.46 38.65 38.02 38.57 0.0M
2023-03-23 39.05 39.51 38.32 38.69 0.1M
2023-03-22 39.43 39.73 38.77 38.80 0.1M
2023-03-21 39.13 39.55 39.03 39.36 0.1M
2023-03-20 38.23 38.97 38.23 38.72 0.0M
2023-03-17 38.60 38.60 38.04 38.31 0.1M
2023-03-16 37.96 38.85 37.87 38.78 0.1M
2023-03-15 38.06 38.28 37.58 38.24 0.1M
2023-03-14 38.99 39.23 38.49 38.80 0.2M
2023-03-13 38.42 38.69 38.01 38.35 0.1M
2023-03-10 39.43 39.58 38.66 38.82 0.1M
2023-03-09 40.79 40.84 39.46 39.48 0.2M
2023-03-08 40.82 40.93 40.51 40.78 0.0M
2023-03-07 41.27 41.55 40.85 40.88 0.0M
2023-03-06 41.61 41.75 41.23 41.29 0.0M
2023-03-03 41.35 41.57 41.24 41.49 0.1M
2023-03-02 40.42 41.27 40.35 41.22 0.0M
2023-03-01 40.35 40.68 40.33 40.63 0.2M
2023-02-28 40.39 40.67 40.39 40.40 0.1M
2023-02-27 40.56 40.73 40.35 40.39 0.1M
2023-02-24 40.61 40.61 40.08 40.30 0.1M
2023-02-23 41.33 41.51 40.69 41.11 0.0M
2023-02-22 41.11 41.43 40.97 41.19 0.1M
2023-02-21 41.31 41.58 40.99 41.12 0.2M
2023-02-17 41.56 41.71 41.42 41.67 0.1M
2023-02-16 41.65 42.18 41.54 41.70 0.1M
2023-02-15 41.80 42.17 41.71 42.12 0.2M
2023-02-14 41.34 41.91 41.17 41.82 0.1M
2023-02-13 40.99 41.52 40.99 41.47 0.1M
2023-02-10 41.17 41.20 40.85 40.97 0.0M
2023-02-09 42.17 42.23 41.37 41.44 0.1M
2023-02-08 42.04 42.15 41.59 41.75 0.1M
2023-02-07 41.60 42.20 41.30 42.16 0.0M
2023-02-06 41.53 41.71 41.44 41.70 0.1M
2023-02-03 41.49 42.10 41.49 41.84 0.1M
2023-02-02 41.91 42.28 41.71 41.97 0.1M
2023-02-01 41.22 41.88 40.87 41.68 0.1M
2023-01-31 40.79 41.36 40.63 41.35 0.0M
2023-01-30 40.96 41.34 40.77 40.83 0.1M
2023-01-27 41.21 41.44 41.10 41.28 0.1M
2023-01-26 41.26 41.40 40.93 41.28 0.4M
2023-01-25 40.47 41.13 40.47 41.13 0.1M
2023-01-24 40.67 41.03 40.13 40.81 0.1M
2023-01-23 40.52 40.89 40.48 40.86 0.1M
2023-01-20 39.77 40.53 39.77 40.53 0.1M
2023-01-19 39.46 39.72 39.30 39.57 0.2M
2023-01-18 40.44 40.54 39.60 39.60 0.1M
2023-01-17 40.20 40.29 40.08 40.22 0.1M
2023-01-13 39.52 40.26 39.52 40.25 0.0M
2023-01-12 39.75 39.97 39.60 39.91 0.0M
2023-01-11 39.19 39.57 39.17 39.54 0.1M
2023-01-10 38.54 39.11 38.54 39.11 0.1M
2023-01-09 38.38 38.80 38.33 38.60 0.2M
2023-01-06 37.49 38.25 37.49 38.21 0.1M
2023-01-05 37.04 37.38 36.86 37.25 0.1M
2023-01-04 36.55 37.35 36.55 37.26 0.1M
2023-01-03 36.68 36.90 36.10 36.29 0.1M