Skip to main content

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

45.07 -0.22 (-0.49%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 41.98 42.15 41.71 41.76 205,226 -0.35(-0.83%)
Dec 28, 2023 41.77 42.11 41.77 42.11 30,247 +0.25(+0.59%)
Dec 27, 2023 41.82 41.90 41.68 41.86 73,255 +0.05(+0.12%)
Dec 26, 2023 41.74 41.88 41.58 41.81 60,651 +0.05(+0.12%)
Dec 22, 2023 41.77 41.96 41.57 41.76 33,337 +0.01(+0.02%)
Dec 21, 2023 41.53 41.75 41.20 41.75 33,887 +0.67(+1.62%)
Dec 20, 2023 41.94 42.23 41.08 41.09 35,369 -1.13(-2.67%)
Dec 19, 2023 41.72 42.23 41.72 42.21 54,973 +0.59(+1.41%)
Dec 18, 2023 41.58 41.80 41.49 41.62 40,600 +0.06(+0.14%)
Dec 15, 2023 41.78 41.97 41.32 41.56 28,986 -0.23(-0.55%)
Dec 14, 2023 41.59 42.14 41.43 41.79 52,592 +0.69(+1.67%)
Dec 13, 2023 40.60 41.14 40.12 41.11 163,993 +0.50(+1.23%)
Dec 12, 2023 40.74 40.74 40.47 40.61 45,034 -0.26(-0.64%)
Dec 11, 2023 40.47 40.92 40.47 40.87 40,975 +0.51(+1.26%)
Dec 08, 2023 39.82 40.50 39.82 40.36 43,186 +0.58(+1.45%)
Dec 07, 2023 39.55 39.87 39.55 39.78 32,180 +0.27(+0.69%)
Dec 06, 2023 39.63 39.95 39.47 39.51 50,724 +0.21(+0.53%)
Dec 05, 2023 39.68 39.68 39.24 39.30 41,679 -0.85(-2.11%)
Dec 04, 2023 39.74 40.28 39.74 40.15 91,236 +0.27(+0.67%)
Dec 01, 2023 38.59 39.91 38.59 39.88 152,979 +1.20(+3.09%)
Nov 30, 2023 38.84 38.84 38.51 38.69 88,909 -0.08(-0.21%)
Nov 29, 2023 38.95 39.41 38.62 38.77 209,677 +0.03(+0.08%)
Nov 28, 2023 39.03 39.17 38.74 38.74 30,934 -0.43(-1.09%)
Nov 27, 2023 39.05 39.28 38.97 39.16 59,209 -0.03(-0.08%)
Nov 24, 2023 39.10 39.25 39.10 39.19 26,732 +0.04(+0.10%)
Nov 22, 2023 39.27 39.55 39.05 39.15 48,019 +0.20(+0.51%)
Nov 21, 2023 39.05 39.05 38.89 38.95 41,443 -0.37(-0.94%)
Nov 20, 2023 39.22 39.42 39.14 39.32 107,169 +0.14(+0.36%)
Nov 17, 2023 38.98 39.18 38.89 39.18 63,182 +0.40(+1.03%)
Nov 16, 2023 38.95 39.10 38.59 38.79 47,485 -0.19(-0.49%)
Nov 15, 2023 38.93 39.50 38.90 38.97 74,764 +0.14(+0.36%)
Nov 14, 2023 38.30 38.88 38.30 38.84 167,363 +1.46(+3.92%)
Nov 13, 2023 37.27 37.52 37.26 37.37 39,466 -0.08(-0.21%)
Nov 10, 2023 36.95 37.48 36.79 37.45 22,851 +0.53(+1.43%)
Nov 09, 2023 37.58 37.59 36.82 36.92 42,085 -0.40(-1.07%)
Nov 08, 2023 37.61 37.85 37.30 37.32 66,642 -0.43(-1.13%)
Nov 07, 2023 37.29 37.80 37.29 37.75 40,009 +0.40(+1.07%)
Nov 06, 2023 37.69 37.72 37.09 37.35 70,299 -0.35(-0.92%)
Nov 03, 2023 37.01 37.85 36.92 37.70 230,736 +1.20(+3.27%)
Nov 02, 2023 36.02 36.51 36.02 36.50 93,449 +0.92(+2.58%)
Nov 01, 2023 35.65 35.75 35.26 35.59 52,628 +0.01(+0.03%)
Oct 31, 2023 35.40 35.64 35.15 35.58 25,945 +0.16(+0.45%)
Oct 30, 2023 35.16 35.53 35.15 35.42 34,548 +0.61(+1.75%)
Oct 27, 2023 35.14 35.50 34.76 34.81 44,851 -0.10(-0.29%)
Oct 26, 2023 35.22 35.43 34.80 34.91 60,120 -0.28(-0.79%)
Oct 25, 2023 35.56 35.64 35.18 35.19 41,153 -0.63(-1.75%)
Oct 24, 2023 35.71 36.13 35.65 35.82 134,765 +0.35(+0.98%)
Oct 23, 2023 35.16 35.95 34.96 35.47 38,172 +0.15(+0.42%)
Oct 20, 2023 35.92 35.92 35.32 35.32 38,638 -0.63(-1.75%)
Oct 19, 2023 36.40 36.74 35.93 35.95 62,100 -0.32(-0.88%)
Oct 18, 2023 36.90 36.90 36.24 36.27 33,952 -1.01(-2.70%)
Oct 17, 2023 36.72 37.48 36.72 37.27 94,655 +0.35(+0.94%)
Oct 16, 2023 36.49 37.01 36.41 36.92 38,939 +0.62(+1.70%)
Oct 13, 2023 36.99 37.06 36.19 36.31 65,863 -0.71(-1.91%)
Oct 12, 2023 38.08 38.08 36.80 37.01 99,970 -0.99(-2.59%)
Oct 11, 2023 38.03 38.35 37.70 38.00 45,971 +0.07(+0.18%)
Oct 10, 2023 37.55 38.32 37.55 37.93 65,037 +0.50(+1.33%)
Oct 09, 2023 37.18 37.48 36.72 37.43 282,061 -0.30(-0.79%)
Oct 06, 2023 37.03 37.93 37.02 37.73 49,361 +0.50(+1.34%)
Oct 05, 2023 37.43 37.57 37.04 37.23 47,486 -0.23(-0.61%)
Oct 04, 2023 37.19 37.58 37.00 37.46 44,425 +0.36(+0.97%)
Oct 03, 2023 37.81 37.90 36.99 37.10 47,082 -1.06(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.