Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

42.16 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 43.40 43.67 42.06 42.16 556,275 -1.73(-3.94%)
May 11, 2021 43.15 44.00 42.91 43.89 793,531 -0.35(-0.79%)
May 10, 2021 44.86 45.02 44.22 44.24 432,570 -0.46(-1.03%)
May 07, 2021 43.75 44.97 43.68 44.70 1,477,481 +1.22(+2.81%)
May 06, 2021 44.04 44.08 42.97 43.48 1,427,772 -0.56(-1.27%)
May 05, 2021 44.60 44.97 43.94 44.04 579,248 -0.71(-1.59%)
May 04, 2021 45.35 45.35 44.07 44.75 660,023 -0.82(-1.80%)
May 03, 2021 46.42 46.42 45.53 45.57 357,018 -0.45(-0.98%)
Apr 30, 2021 46.18 46.42 45.84 46.02 287,200 -0.60(-1.29%)
Apr 29, 2021 47.20 47.20 45.93 46.62 442,754 -0.21(-0.45%)
Apr 28, 2021 46.85 46.97 46.50 46.83 355,536 -0.13(-0.28%)
Apr 27, 2021 46.70 47.35 46.69 46.96 472,465 +0.46(+0.99%)
Apr 26, 2021 46.30 46.59 45.95 46.50 1,320,433 +0.59(+1.29%)
Apr 23, 2021 45.73 46.14 45.55 45.91 2,331,900 +0.41(+0.90%)
Apr 22, 2021 45.70 46.18 45.19 45.50 398,021 +0.15(+0.33%)
Apr 21, 2021 44.31 45.35 44.05 45.35 1,383,468 +0.75(+1.68%)
Apr 20, 2021 45.93 45.93 44.16 44.60 1,280,367 -1.32(-2.87%)
Apr 19, 2021 45.92 46.40 45.68 45.92 806,770 -0.13(-0.28%)
Apr 16, 2021 46.20 46.29 45.87 46.05 568,600 +0.04(+0.09%)
Apr 15, 2021 46.41 46.51 45.88 46.01 717,265 -0.01(-0.02%)
Apr 14, 2021 46.00 46.73 45.86 46.02 1,041,121 -0.06(-0.13%)
Apr 13, 2021 46.11 46.32 45.54 46.08 1,245,351 -0.11(-0.24%)
Apr 12, 2021 46.75 46.93 46.01 46.19 1,030,624 -0.57(-1.22%)
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%)
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.