Skip to main content

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

45.42 +0.24 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.02 24.79 23.57 23.77 88,660 -0.20(-0.85%)
Mar 30, 2020 23.78 24.09 22.61 23.98 107,176 -0.16(-0.67%)
Mar 27, 2020 24.95 24.95 23.85 24.14 117,396 -1.83(-7.05%)
Mar 26, 2020 25.98 26.90 25.24 25.97 410,657 +0.67(+2.66%)
Mar 25, 2020 26.72 26.72 23.62 25.29 451,857 +1.37(+5.71%)
Mar 24, 2020 22.37 24.40 22.37 23.93 249,054 +3.33(+16.16%)
Mar 23, 2020 20.62 21.03 19.47 20.60 179,756 +0.19(+0.95%)
Mar 20, 2020 21.43 22.78 20.11 20.40 228,575 +0.00(+0.00%)
Mar 19, 2020 19.30 21.02 18.04 20.40 336,986 +1.25(+6.50%)
Mar 18, 2020 20.87 21.20 17.12 19.16 324,248 -2.86(-12.98%)
Mar 17, 2020 23.50 24.34 21.59 22.02 101,174 -0.93(-4.04%)
Mar 16, 2020 24.81 26.41 22.84 22.94 113,620 -3.99(-14.82%)
Mar 13, 2020 26.67 27.88 24.84 26.94 135,459 +2.00(+8.01%)
Mar 12, 2020 26.62 26.72 24.87 24.94 366,308 -4.32(-14.77%)
Mar 11, 2020 30.53 30.65 28.81 29.26 804,761 -2.51(-7.91%)
Mar 10, 2020 31.21 31.78 29.66 31.77 444,512 +1.71(+5.67%)
Mar 09, 2020 31.14 32.23 29.79 30.07 89,609 -2.67(-8.14%)
Mar 06, 2020 31.97 33.38 31.53 32.73 138,337 -0.16(-0.48%)
Mar 05, 2020 34.15 34.15 32.70 32.89 50,633 -2.42(-6.86%)
Mar 04, 2020 35.05 35.34 34.13 35.31 35,549 +0.69(+1.99%)
Mar 03, 2020 35.90 36.42 34.16 34.62 18,694 -1.05(-2.95%)
Mar 02, 2020 35.31 35.93 34.33 35.67 63,975 +0.25(+0.71%)
Feb 28, 2020 34.43 35.84 34.43 35.42 79,857 -0.29(-0.80%)
Feb 27, 2020 35.88 37.17 35.42 35.71 20,225 -1.31(-3.54%)
Feb 26, 2020 38.81 38.81 37.01 37.02 13,748 -1.70(-4.38%)
Feb 25, 2020 40.72 41.20 38.65 38.72 10,298 -2.00(-4.92%)
Feb 24, 2020 41.00 41.05 40.68 40.72 5,588 -1.79(-4.22%)
Feb 21, 2020 42.64 42.64 42.42 42.51 822 -0.81(-1.88%)
Feb 20, 2020 43.56 43.56 43.01 43.33 5,812 +0.03(+0.06%)
Feb 19, 2020 43.46 43.46 43.30 43.30 1,553 +0.13(+0.30%)
Feb 18, 2020 43.27 43.27 43.03 43.17 3,726 -0.17(-0.39%)
Feb 14, 2020 43.41 43.41 43.22 43.34 1,438 -0.10(-0.23%)
Feb 13, 2020 43.15 43.44 43.04 43.44 2,489 -0.04(-0.08%)
Feb 12, 2020 43.12 43.50 43.12 43.47 2,413 +0.50(+1.15%)
Feb 11, 2020 42.97 43.16 42.97 42.98 1,101 +0.38(+0.90%)
Feb 10, 2020 42.33 42.60 42.33 42.60 5,039 +0.10(+0.23%)
Feb 07, 2020 42.53 42.54 42.47 42.50 1,233 -0.38(-0.88%)
Feb 06, 2020 43.64 43.64 42.88 42.88 3,846 -0.47(-1.08%)
Feb 05, 2020 42.72 43.43 42.72 43.35 4,587 +0.66(+1.55%)
Feb 04, 2020 42.37 42.77 42.37 42.68 9,256 +0.91(+2.17%)
Feb 03, 2020 41.98 42.13 41.61 41.78 59,720 +0.25(+0.60%)
Jan 31, 2020 42.06 42.06 41.38 41.53 4,111 -0.90(-2.13%)
Jan 30, 2020 41.80 42.45 41.80 42.43 8,945 +0.08(+0.18%)
Jan 29, 2020 42.57 42.57 42.35 42.35 2,011 -0.17(-0.41%)
Jan 28, 2020 42.47 42.58 42.46 42.53 1,515 +0.45(+1.07%)
Jan 27, 2020 41.88 42.20 41.66 42.08 11,876 -0.76(-1.77%)
Jan 24, 2020 43.40 43.40 42.47 42.84 10,174 -0.59(-1.36%)
Jan 23, 2020 43.25 43.43 43.25 43.43 1,094 +0.04(+0.10%)
Jan 22, 2020 43.26 43.65 43.26 43.39 2,856 -0.03(-0.06%)
Jan 21, 2020 44.06 44.06 43.36 43.41 3,893 -0.96(-2.15%)
Jan 17, 2020 44.41 44.44 44.27 44.37 1,849 +0.03(+0.06%)
Jan 16, 2020 43.67 44.37 43.67 44.34 5,260 +0.56(+1.29%)
Jan 15, 2020 43.77 43.84 43.76 43.78 2,071 +0.20(+0.46%)
Jan 14, 2020 43.02 43.64 43.02 43.57 4,352 +0.15(+0.35%)
Jan 13, 2020 43.40 43.46 43.28 43.42 3,432 +0.09(+0.20%)
Jan 10, 2020 43.61 43.62 43.30 43.33 2,363 -0.37(-0.85%)
Jan 09, 2020 43.55 43.90 43.55 43.70 3,080 +0.01(+0.02%)
Jan 08, 2020 43.85 43.92 43.69 43.69 3,149 +0.08(+0.19%)
Jan 07, 2020 43.55 43.75 43.32 43.61 5,425 -0.05(-0.12%)
Jan 06, 2020 43.13 43.69 43.13 43.66 7,706 -0.16(-0.37%)
Jan 03, 2020 43.83 43.86 43.74 43.83 7,811 -0.31(-0.70%)
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.