Indicators

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

45.52 +0.68 (+1.52%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.67	44.39	42.75	42.80	234,024	-1.18(-2.68%)
Apr 28, 2022	43.80	44.24	42.89	43.98	163,354	+0.55(+1.28%)
Apr 27, 2022	43.51	43.96	42.86	43.43	485,861	-0.13(-0.30%)
Apr 26, 2022	44.88	45.00	43.55	43.55	1,505,362	-1.62(-3.59%)
Apr 25, 2022	43.97	45.24	43.89	45.18	2,568,055	+0.88(+1.99%)
Apr 22, 2022	45.11	45.26	44.18	44.30	139,449	-0.90(-1.99%)
Apr 21, 2022	47.13	47.18	45.08	45.20	206,514	-1.44(-3.10%)
Apr 20, 2022	46.91	47.09	46.45	46.64	194,599	-0.50(-1.07%)
Apr 19, 2022	46.06	47.22	46.06	47.14	184,189	+1.10(+2.38%)
Apr 18, 2022	46.23	46.39	45.69	46.05	234,550	-0.41(-0.87%)
Apr 14, 2022	46.92	47.19	46.44	46.45	492,495	-0.30(-0.63%)
Apr 13, 2022	45.57	46.84	45.57	46.75	168,186	+1.37(+3.03%)
Apr 12, 2022	45.74	46.29	45.20	45.37	105,411	+0.03(+0.07%)
Apr 11, 2022	45.25	45.99	45.20	45.34	200,905	-0.29(-0.63%)
Apr 08, 2022	45.58	46.07	45.33	45.63	213,481	-0.09(-0.19%)
Apr 07, 2022	45.90	46.09	44.90	45.72	244,383	-0.23(-0.49%)
Apr 06, 2022	46.46	46.57	45.59	45.95	262,105	-1.11(-2.35%)
Apr 05, 2022	48.36	48.60	46.99	47.05	227,538	-1.29(-2.66%)
Apr 04, 2022	47.97	48.36	47.56	48.34	180,986	+0.34(+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.