Skip to main content

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

46.18 -0.10 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 43.34 43.43 43.20 43.37 2,235 -0.18(-0.42%)
Apr 29, 2019 43.59 43.63 43.37 43.56 3,681 +0.09(+0.21%)
Apr 26, 2019 43.10 43.49 43.10 43.46 4,746 +0.42(+0.97%)
Apr 25, 2019 43.30 43.30 42.99 43.05 3,276 -0.53(-1.22%)
Apr 24, 2019 43.48 43.70 43.48 43.58 2,810 +0.08(+0.19%)
Apr 23, 2019 43.45 43.51 43.45 43.49 4,356 +0.47(+1.09%)
Apr 22, 2019 43.32 43.32 43.01 43.03 1,665 -0.44(-1.02%)
Apr 18, 2019 43.31 43.47 43.31 43.47 2,166 +0.10(+0.22%)
Apr 17, 2019 43.52 43.52 43.26 43.37 4,185 +0.05(+0.13%)
Apr 16, 2019 43.55 43.55 43.22 43.32 1,408 +0.04(+0.10%)
Apr 15, 2019 43.29 43.33 43.18 43.28 3,885 -0.07(-0.16%)
Apr 12, 2019 43.18 43.34 43.18 43.34 3,095 +0.54(+1.25%)
Apr 11, 2019 42.90 42.91 42.77 42.81 2,065 +0.12(+0.29%)
Apr 10, 2019 42.54 42.68 42.51 42.68 3,056 +0.34(+0.80%)
Apr 09, 2019 42.43 42.43 42.35 42.35 2,914 -0.08(-0.19%)
Apr 08, 2019 42.30 42.44 42.30 42.43 5,117 +0.11(+0.26%)
Apr 05, 2019 42.30 42.37 42.29 42.32 2,476 +0.18(+0.42%)
Apr 04, 2019 42.08 42.14 41.89 42.14 1,825 +0.16(+0.38%)
Apr 03, 2019 42.01 42.04 41.93 41.98 2,194 +0.15(+0.37%)
Apr 02, 2019 41.75 41.84 41.75 41.83 2,653 -0.08(-0.20%)
Apr 01, 2019 41.83 41.91 41.80 41.91 3,470 +0.31(+0.74%)
Mar 29, 2019 41.55 41.60 41.53 41.60 1,341 +0.23(+0.56%)
Mar 28, 2019 41.35 41.37 41.16 41.37 1,482 +0.24(+0.57%)
Mar 27, 2019 41.08 41.29 41.00 41.13 2,510 +0.09(+0.22%)
Mar 26, 2019 40.99 41.21 40.99 41.05 1,640 +0.27(+0.66%)
Mar 25, 2019 40.60 40.84 40.60 40.78 1,191 +0.22(+0.54%)
Mar 22, 2019 41.02 41.02 40.49 40.56 2,888 -0.60(-1.47%)
Mar 21, 2019 40.69 41.25 40.69 41.16 3,282 +0.50(+1.24%)
Mar 20, 2019 40.94 40.94 40.47 40.66 3,122 -0.31(-0.77%)
Mar 19, 2019 41.27 41.43 40.97 40.97 1,706 -0.32(-0.77%)
Mar 18, 2019 41.29 41.36 41.11 41.29 20,452 +0.02(+0.06%)
Mar 15, 2019 41.37 41.48 41.27 41.27 1,960 -0.02(-0.04%)
Mar 14, 2019 41.30 41.32 41.25 41.28 1,710 +0.18(+0.44%)
Mar 13, 2019 41.02 41.16 41.02 41.11 7,952 +0.19(+0.46%)
Mar 12, 2019 40.92 40.98 40.92 40.92 3,112 -0.06(-0.15%)
Mar 11, 2019 40.78 40.98 40.78 40.98 16,175 +0.18(+0.44%)
Mar 08, 2019 40.70 40.80 40.61 40.80 4,849 -0.04(-0.09%)
Mar 07, 2019 41.18 41.18 40.81 40.84 3,382 -0.27(-0.65%)
Mar 06, 2019 41.44 41.50 41.10 41.10 577,951 -0.46(-1.10%)
Mar 05, 2019 41.62 41.62 41.45 41.56 2,498 +0.07(+0.17%)
Mar 04, 2019 41.97 41.97 41.27 41.49 2,690 -0.40(-0.95%)
Mar 01, 2019 41.80 41.89 41.70 41.89 2,063 +0.37(+0.90%)
Feb 28, 2019 41.47 41.61 41.43 41.52 2,929 +0.03(+0.07%)
Feb 27, 2019 41.58 41.65 41.43 41.49 5,626 -0.25(-0.59%)
Feb 26, 2019 41.54 41.81 41.52 41.73 7,183 -0.04(-0.09%)
Feb 25, 2019 42.21 42.21 41.74 41.77 2,381 -0.48(-1.15%)
Feb 22, 2019 42.01 42.26 42.01 42.26 4,127 +0.22(+0.51%)
Feb 21, 2019 41.98 42.09 41.91 42.04 2,437 +0.09(+0.20%)
Feb 20, 2019 41.99 42.04 41.96 41.96 3,927 +0.09(+0.20%)
Feb 19, 2019 41.97 42.04 41.87 41.87 3,016 -0.23(-0.55%)
Feb 15, 2019 41.88 42.16 41.88 42.10 3,714 +0.29(+0.70%)
Feb 14, 2019 41.33 42.01 41.27 41.81 4,586 +0.37(+0.90%)
Feb 13, 2019 41.37 41.49 41.12 41.44 3,804 +0.17(+0.41%)
Feb 12, 2019 41.40 41.41 41.22 41.27 4,331 +0.07(+0.18%)
Feb 11, 2019 41.34 41.49 41.14 41.19 5,473 -0.14(-0.34%)
Feb 08, 2019 41.04 41.38 41.04 41.33 1,857 +0.18(+0.44%)
Feb 07, 2019 41.05 41.15 40.40 41.15 4,623 -0.16(-0.38%)
Feb 06, 2019 41.43 41.48 41.31 41.31 8,739 -0.11(-0.27%)
Feb 05, 2019 41.16 41.58 41.16 41.42 3,957 +0.31(+0.75%)
Feb 04, 2019 40.95 41.15 40.95 41.11 3,685 +0.31(+0.75%)
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.