Skip to main content

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

46.18 -0.10 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.46 45.69 45.12 45.30 291,765 -0.59(-1.29%)
Apr 29, 2021 46.46 46.46 45.21 45.89 449,792 -0.21(-0.45%)
Apr 28, 2021 46.12 46.24 45.77 46.10 361,188 -0.13(-0.28%)
Apr 27, 2021 45.97 46.61 45.96 46.23 479,975 +0.45(+0.99%)
Apr 26, 2021 45.58 45.86 45.23 45.77 1,341,424 +0.58(+1.28%)
Apr 23, 2021 45.01 45.42 44.84 45.19 2,368,971 +0.40(+0.90%)
Apr 22, 2021 44.98 45.46 44.48 44.79 404,348 +0.15(+0.33%)
Apr 21, 2021 43.62 44.64 43.36 44.64 1,405,461 +0.74(+1.68%)
Apr 20, 2021 45.21 45.21 43.47 43.90 1,300,721 -1.30(-2.87%)
Apr 19, 2021 45.20 45.67 44.97 45.20 819,595 -0.13(-0.28%)
Apr 16, 2021 45.48 45.57 45.15 45.33 577,639 +0.04(+0.09%)
Apr 15, 2021 45.68 45.78 45.16 45.29 728,667 -0.01(-0.02%)
Apr 14, 2021 45.28 46.00 45.14 45.30 1,057,672 -0.06(-0.13%)
Apr 13, 2021 45.39 45.60 44.83 45.36 1,265,148 -0.11(-0.24%)
Apr 12, 2021 46.02 46.20 45.29 45.47 1,047,008 -0.56(-1.22%)
Apr 09, 2021 45.81 46.11 45.49 46.03 356,072 +0.23(+0.49%)
Apr 08, 2021 46.08 46.10 45.29 45.80 429,153 -0.10(-0.21%)
Apr 07, 2021 46.69 46.71 45.79 45.90 578,354 -0.50(-1.08%)
Apr 06, 2021 45.84 46.67 45.84 46.40 649,090 +0.44(+0.96%)
Apr 05, 2021 46.47 46.51 45.62 45.96 1,697,770 +0.19(+0.41%)
Apr 01, 2021 45.61 45.99 45.45 45.77 1,392,185 +0.52(+1.15%)
Mar 31, 2021 45.68 45.80 45.21 45.25 917,120 -0.03(-0.07%)
Mar 30, 2021 44.84 45.57 44.58 45.28 683,601 +0.66(+1.48%)
Mar 29, 2021 45.34 45.72 44.27 44.62 991,816 -0.88(-1.93%)
Mar 26, 2021 47.42 47.48 43.97 45.50 1,439,831 -1.58(-3.35%)
Mar 25, 2021 45.37 47.34 45.16 47.07 787,556 +0.68(+1.46%)
Mar 24, 2021 48.92 49.22 46.36 46.39 2,604,666 -2.53(-5.17%)
Mar 23, 2021 50.24 50.24 48.73 48.92 1,189,997 -2.10(-4.11%)
Mar 22, 2021 52.27 52.37 50.93 51.02 1,088,172 -0.91(-1.74%)
Mar 19, 2021 51.78 52.35 50.97 51.92 1,155,413 +0.23(+0.44%)
Mar 18, 2021 52.46 52.80 51.45 51.70 692,200 -1.00(-1.90%)
Mar 17, 2021 52.42 52.73 51.32 52.70 764,749 -0.07(-0.13%)
Mar 16, 2021 53.90 54.02 52.38 52.77 1,355,254 -1.13(-2.10%)
Mar 15, 2021 53.49 54.36 53.18 53.90 2,204,490 +1.11(+2.11%)
Mar 12, 2021 51.76 52.80 51.35 52.79 1,194,134 +0.88(+1.69%)
Mar 11, 2021 51.27 52.03 50.92 51.91 1,187,691 +1.45(+2.87%)
Mar 10, 2021 50.24 51.06 49.93 50.47 1,047,963 +0.64(+1.28%)
Mar 09, 2021 50.45 50.58 49.54 49.83 812,838 +0.13(+0.26%)
Mar 08, 2021 49.31 50.03 48.96 49.70 1,193,266 +0.67(+1.36%)
Mar 05, 2021 48.87 49.17 46.58 49.03 1,202,163 +0.66(+1.36%)
Mar 04, 2021 49.15 49.46 47.02 48.37 1,212,862 -0.83(-1.68%)
Mar 03, 2021 49.38 50.28 48.90 49.20 1,435,076 -0.03(-0.06%)
Mar 02, 2021 49.20 49.77 48.95 49.23 997,370 +0.15(+0.30%)
Mar 01, 2021 48.67 49.19 48.03 49.08 1,532,808 +1.78(+3.77%)
Feb 26, 2021 46.66 47.83 45.82 47.30 603,469 +1.01(+2.19%)
Feb 25, 2021 48.13 48.27 46.03 46.29 1,256,088 -1.69(-3.53%)
Feb 24, 2021 47.05 48.03 46.84 47.98 1,117,211 +0.96(+2.05%)
Feb 23, 2021 47.03 47.16 45.66 47.01 788,152 -0.22(-0.46%)
Feb 22, 2021 45.72 47.85 45.67 47.23 2,349,031 +1.53(+3.36%)
Feb 19, 2021 45.02 45.89 44.97 45.70 652,454 +0.91(+2.02%)
Feb 18, 2021 44.56 44.96 44.34 44.79 269,536 +0.10(+0.22%)
Feb 17, 2021 44.64 44.75 44.13 44.69 327,515 -0.14(-0.31%)
Feb 16, 2021 44.80 45.13 44.61 44.83 4,046,833 +0.28(+0.62%)
Feb 12, 2021 44.01 44.55 43.87 44.55 149,901 +0.50(+1.14%)
Feb 11, 2021 44.28 44.39 43.59 44.05 204,320 -0.08(-0.18%)
Feb 10, 2021 44.15 44.38 43.57 44.13 260,894 +0.29(+0.65%)
Feb 09, 2021 43.94 44.14 43.54 43.85 375,324 -0.22(-0.49%)
Feb 08, 2021 44.06 44.09 43.51 44.06 423,511 +0.24(+0.54%)
Feb 05, 2021 43.36 44.02 43.36 43.83 482,633 +0.67(+1.55%)
Feb 04, 2021 42.64 43.16 42.54 43.16 301,685 +0.63(+1.48%)
Feb 03, 2021 42.13 42.73 42.07 42.53 285,172 +0.46(+1.10%)
Feb 02, 2021 42.04 42.32 41.86 42.06 798,827 +0.28(+0.66%)
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.