Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

46.76 USD +0.23 (+0.49%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 46.54 46.84 46.21 46.76 350,500 +0.23(+0.49%)
Apr 08, 2021 46.81 46.83 46.01 46.53 422,438 -0.10(-0.21%)
Apr 07, 2021 47.43 47.45 46.52 46.63 569,304 -0.51(-1.08%)
Apr 06, 2021 46.57 47.41 46.57 47.14 638,933 +0.45(+0.96%)
Apr 05, 2021 47.21 47.25 46.35 46.69 1,671,203 +0.19(+0.41%)
Apr 01, 2021 46.34 46.72 46.17 46.50 1,370,400 +0.53(+1.15%)
Mar 31, 2021 46.41 46.53 45.93 45.97 902,769 -0.03(-0.07%)
Mar 30, 2021 45.55 46.29 45.29 46.00 672,904 +0.67(+1.48%)
Mar 29, 2021 46.06 46.45 44.97 45.33 976,296 -0.89(-1.93%)
Mar 26, 2021 48.17 48.23 44.67 46.22 1,417,300 -1.60(-3.35%)
Mar 25, 2021 46.09 48.09 45.88 47.82 775,232 +0.69(+1.46%)
Mar 24, 2021 49.70 50.00 47.10 47.13 2,563,907 -2.57(-5.17%)
Mar 23, 2021 51.04 51.04 49.50 49.70 1,171,376 -2.13(-4.11%)
Mar 22, 2021 53.10 53.20 51.74 51.83 1,071,144 -0.94(-1.78%)
Mar 19, 2021 52.62 53.20 51.79 52.77 1,136,900 +0.23(+0.44%)
Mar 18, 2021 53.31 53.66 52.29 52.54 681,109 -1.02(-1.90%)
Mar 17, 2021 53.27 53.59 52.16 53.56 752,495 -0.07(-0.13%)
Mar 16, 2021 54.78 54.90 53.23 53.63 1,333,538 -1.15(-2.10%)
Mar 15, 2021 54.36 55.25 54.05 54.78 2,169,167 +1.13(+2.11%)
Mar 12, 2021 52.60 53.66 52.19 53.65 1,175,000 +0.89(+1.69%)
Mar 11, 2021 52.10 52.88 51.75 52.76 1,168,660 +1.47(+2.87%)
Mar 10, 2021 51.06 51.89 50.74 51.29 1,031,171 +0.65(+1.28%)
Mar 09, 2021 51.27 51.40 50.35 50.64 799,814 +0.13(+0.26%)
Mar 08, 2021 50.11 50.84 49.76 50.51 1,174,146 +0.68(+1.36%)
Mar 05, 2021 49.67 49.97 47.34 49.83 1,182,900 +0.67(+1.36%)
Mar 04, 2021 49.95 50.27 47.79 49.16 1,193,428 -0.84(-1.68%)
Mar 03, 2021 50.18 51.10 49.70 50.00 1,412,081 -0.03(-0.06%)
Mar 02, 2021 50.00 50.58 49.75 50.03 981,389 +0.15(+0.30%)
Mar 01, 2021 49.46 49.99 48.81 49.88 1,508,247 +1.81(+3.77%)
Feb 26, 2021 47.42 48.61 46.57 48.07 593,800 +1.03(+2.19%)
Feb 25, 2021 48.91 49.06 46.78 47.04 1,235,961 -1.72(-3.53%)
Feb 24, 2021 47.82 48.81 47.60 48.76 1,099,310 +0.98(+2.05%)
Feb 23, 2021 47.80 47.93 46.40 47.78 775,523 -0.22(-0.46%)
Feb 22, 2021 46.46 48.63 46.41 48.00 2,311,391 +1.56(+3.36%)
Feb 19, 2021 45.75 46.64 45.71 46.44 642,000 +0.92(+2.02%)
Feb 18, 2021 45.29 45.69 45.06 45.52 265,218 +0.10(+0.22%)
Feb 17, 2021 45.37 45.48 44.85 45.42 322,268 -0.14(-0.31%)
Feb 16, 2021 45.53 45.87 45.34 45.56 3,981,989 +0.28(+0.62%)
Feb 12, 2021 44.73 45.28 44.58 45.28 147,500 +0.51(+1.14%)
Feb 11, 2021 45.00 45.11 44.30 44.77 201,047 -0.08(-0.18%)
Feb 10, 2021 44.87 45.10 44.28 44.85 256,714 +0.29(+0.65%)
Feb 09, 2021 44.66 44.86 44.25 44.56 369,310 -0.22(-0.49%)
Feb 08, 2021 44.78 44.81 44.22 44.78 416,725 +0.24(+0.54%)
Feb 05, 2021 44.07 44.74 44.07 44.54 474,900 +0.68(+1.55%)
Feb 04, 2021 43.33 43.86 43.23 43.86 296,851 +0.64(+1.48%)
Feb 03, 2021 42.82 43.43 42.76 43.22 280,603 +0.47(+1.10%)
Feb 02, 2021 42.72 43.01 42.54 42.75 786,027 +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.