Skip to main content

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

46.23 -0.05 (-0.11%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.48 42.17 40.71 40.91 442,083 -0.85(-2.03%)
Jan 28, 2021 42.19 42.48 41.22 41.76 461,236 -0.22(-0.52%)
Jan 27, 2021 42.69 43.66 41.71 41.98 499,015 -0.91(-2.11%)
Jan 26, 2021 42.81 42.94 42.37 42.88 342,316 +0.41(+0.97%)
Jan 25, 2021 42.11 43.15 41.86 42.47 622,052 +0.29(+0.68%)
Jan 22, 2021 41.59 42.22 41.33 42.18 170,532 +0.36(+0.87%)
Jan 21, 2021 41.82 41.95 41.54 41.82 406,686 +0.06(+0.14%)
Jan 20, 2021 41.71 41.87 41.39 41.76 322,153 +0.38(+0.93%)
Jan 19, 2021 41.67 41.81 41.08 41.38 860,691 +0.04(+0.10%)
Jan 15, 2021 41.71 41.84 40.96 41.34 932,542 -0.60(-1.43%)
Jan 14, 2021 41.44 42.16 41.44 41.94 554,509 +0.76(+1.84%)
Jan 13, 2021 41.38 41.43 41.08 41.18 372,802 -0.17(-0.40%)
Jan 12, 2021 41.08 41.39 40.94 41.35 500,536 +0.38(+0.94%)
Jan 11, 2021 40.46 41.06 40.25 40.96 245,672 +0.06(+0.14%)
Jan 08, 2021 40.73 40.98 40.42 40.90 262,404 +0.38(+0.95%)
Jan 07, 2021 40.68 40.77 40.31 40.52 349,094 +0.15(+0.37%)
Jan 06, 2021 39.33 40.69 39.30 40.37 480,208 +1.46(+3.74%)
Jan 05, 2021 38.18 39.15 38.18 38.92 408,274 +0.65(+1.70%)
Jan 04, 2021 39.59 39.63 37.86 38.27 503,165 -1.12(-2.85%)
Dec 31, 2020 39.39 39.39 39.39 269,211 +0.22(+0.55%)
Dec 30, 2020 38.99 39.37 38.99 39.17 269,211 +0.40(+1.04%)
Dec 29, 2020 39.31 39.31 38.63 38.77 184,345 -0.30(-0.76%)
Dec 28, 2020 39.24 39.44 38.90 39.06 381,261 +0.30(+0.76%)
Dec 24, 2020 38.88 38.88 38.52 38.77 128,255 +0.03(+0.08%)
Dec 23, 2020 38.25 38.90 38.24 38.74 274,709 +0.72(+1.89%)
Dec 22, 2020 37.93 38.11 37.60 38.02 149,081 +0.17(+0.44%)
Dec 21, 2020 37.47 37.99 37.12 37.85 1,289,474 -0.39(-1.02%)
Dec 18, 2020 38.47 38.75 38.11 38.25 162,760 -0.34(-0.89%)
Dec 17, 2020 38.28 38.61 38.06 38.59 178,765 +0.53(+1.39%)
Dec 16, 2020 38.02 38.20 37.83 38.06 297,872 +0.05(+0.13%)
Dec 15, 2020 37.52 38.06 37.19 38.01 222,665 +0.82(+2.21%)
Dec 14, 2020 37.93 38.02 37.19 37.19 230,063 -0.27(-0.73%)
Dec 11, 2020 37.67 37.78 37.31 37.46 526,462 -0.15(-0.39%)
Dec 10, 2020 37.24 37.64 37.00 37.61 325,017 +0.15(+0.39%)
Dec 09, 2020 37.63 37.83 37.16 37.46 518,657 -0.01(-0.03%)
Dec 08, 2020 37.20 37.63 37.06 37.47 265,273 +0.11(+0.29%)
Dec 07, 2020 37.61 37.62 37.14 37.37 380,942 -0.24(-0.65%)
Dec 04, 2020 37.22 37.61 37.06 37.61 300,133 +0.63(+1.69%)
Dec 03, 2020 37.23 37.69 36.88 36.99 410,850 +0.06(+0.16%)
Dec 02, 2020 36.78 37.01 36.29 36.93 331,040 +0.13(+0.35%)
Dec 01, 2020 36.63 37.05 36.45 36.80 325,244 +0.67(+1.87%)
Nov 30, 2020 36.69 36.70 35.85 36.13 253,646 -0.51(-1.39%)
Nov 27, 2020 36.82 36.82 36.58 36.63 146,381 +0.15(+0.40%)
Nov 25, 2020 36.71 36.78 36.16 36.49 346,095 -0.34(-0.93%)
Nov 24, 2020 36.50 36.95 36.32 36.83 2,049,008 +0.87(+2.42%)
Nov 23, 2020 35.54 36.12 35.39 35.96 502,748 +0.81(+2.31%)
Nov 20, 2020 35.24 35.31 34.99 35.15 306,378 -0.05(-0.14%)
Nov 19, 2020 34.94 35.30 34.77 35.20 219,434 +0.19(+0.53%)
Nov 18, 2020 35.31 35.60 35.00 35.01 478,674 -0.15(-0.42%)
Nov 17, 2020 34.62 35.35 34.62 35.16 392,822 +0.14(+0.39%)
Nov 16, 2020 35.55 35.55 34.76 35.02 596,671 +0.82(+2.40%)
Nov 13, 2020 33.50 34.27 33.48 34.20 234,927 +1.00(+3.00%)
Nov 12, 2020 33.76 33.76 32.99 33.20 159,033 -0.74(-2.19%)
Nov 11, 2020 34.32 34.38 33.65 33.95 553,426 -0.13(-0.37%)
Nov 10, 2020 33.81 34.07 33.31 34.07 500,953 +0.41(+1.22%)
Nov 09, 2020 35.73 36.64 33.64 33.66 3,362,527 +2.21(+7.02%)
Nov 06, 2020 31.41 31.53 31.19 31.46 42,174 -0.14(-0.43%)
Nov 05, 2020 31.15 31.61 31.14 31.59 56,932 +0.91(+2.96%)
Nov 04, 2020 30.42 30.91 30.11 30.68 59,595 +0.34(+1.13%)
Nov 03, 2020 30.04 30.47 30.00 30.34 119,762 +0.74(+2.51%)
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.