Skip to main content

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

46.92 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 40.14 40.24 40.12 40.14 1,030 -0.34(-0.84%)
May 30, 2019 40.55 40.55 40.34 40.48 2,245 +0.31(+0.77%)
May 29, 2019 40.40 40.40 40.05 40.17 2,649 -0.54(-1.33%)
May 28, 2019 41.09 41.09 40.65 40.71 3,500 -0.20(-0.50%)
May 24, 2019 41.12 41.12 40.92 40.92 6,492 -0.16(-0.38%)
May 23, 2019 41.31 41.31 41.07 41.07 1,105 -0.76(-1.81%)
May 22, 2019 42.09 42.09 41.83 41.83 1,185 -0.36(-0.84%)
May 21, 2019 41.90 42.25 41.90 42.18 1,081 +0.45(+1.09%)
May 20, 2019 41.08 41.73 41.08 41.73 1,153 -0.20(-0.47%)
May 17, 2019 42.15 42.15 41.88 41.92 2,061 -0.13(-0.30%)
May 16, 2019 42.33 42.35 42.04 42.05 1,968 +0.05(+0.13%)
May 15, 2019 41.57 42.11 41.57 42.00 1,430 +0.12(+0.29%)
May 14, 2019 41.54 41.99 41.48 41.87 4,225 +0.42(+1.02%)
May 13, 2019 41.78 41.78 41.24 41.45 3,790 -0.92(-2.18%)
May 10, 2019 42.21 42.56 41.68 42.37 10,306 +0.12(+0.29%)
May 09, 2019 41.85 42.25 41.84 42.25 1,256 -0.12(-0.28%)
May 08, 2019 42.59 42.59 42.19 42.37 2,741 -0.44(-1.02%)
May 07, 2019 42.96 43.06 42.81 42.81 2,019 -0.50(-1.15%)
May 06, 2019 42.71 43.31 42.68 43.31 2,207 +0.09(+0.21%)
May 03, 2019 43.05 43.27 43.05 43.22 64,311 +0.17(+0.39%)
May 02, 2019 42.89 43.10 42.79 43.05 3,744 +0.05(+0.13%)
May 01, 2019 43.50 43.49 42.99 42.99 2,017 -0.43(-0.98%)
Apr 30, 2019 43.39 43.48 43.25 43.42 2,233 -0.18(-0.42%)
Apr 29, 2019 43.63 43.68 43.42 43.60 3,677 +0.09(+0.21%)
Apr 26, 2019 43.15 43.54 43.15 43.51 4,740 +0.42(+0.97%)
Apr 25, 2019 43.35 43.35 43.03 43.09 3,273 -0.53(-1.22%)
Apr 24, 2019 43.53 43.75 43.53 43.62 2,807 +0.08(+0.19%)
Apr 23, 2019 43.50 43.55 43.50 43.54 4,351 +0.47(+1.09%)
Apr 22, 2019 43.37 43.37 43.06 43.07 1,663 -0.44(-1.02%)
Apr 18, 2019 43.35 43.52 43.35 43.52 2,164 +0.10(+0.22%)
Apr 17, 2019 43.57 43.57 43.31 43.42 4,181 +0.05(+0.13%)
Apr 16, 2019 43.59 43.59 43.27 43.37 1,406 +0.04(+0.10%)
Apr 15, 2019 43.33 43.38 43.23 43.32 3,881 -0.07(-0.16%)
Apr 12, 2019 43.23 43.39 43.23 43.39 3,091 +0.54(+1.25%)
Apr 11, 2019 42.95 42.96 42.82 42.85 2,063 +0.12(+0.29%)
Apr 10, 2019 42.59 42.73 42.55 42.73 3,052 +0.34(+0.80%)
Apr 09, 2019 42.48 42.48 42.39 42.39 2,911 -0.08(-0.19%)
Apr 08, 2019 42.34 42.49 42.34 42.47 5,111 +0.11(+0.26%)
Apr 05, 2019 42.34 42.42 42.33 42.36 2,473 +0.18(+0.42%)
Apr 04, 2019 42.13 42.19 41.94 42.19 1,823 +0.16(+0.38%)
Apr 03, 2019 42.06 42.08 41.97 42.03 2,192 +0.15(+0.37%)
Apr 02, 2019 41.80 41.89 41.80 41.87 2,650 -0.08(-0.20%)
Apr 01, 2019 41.88 41.95 41.85 41.95 3,467 +0.31(+0.74%)
Mar 29, 2019 41.60 41.65 41.58 41.65 1,339 +0.23(+0.56%)
Mar 28, 2019 41.39 41.41 41.20 41.41 1,481 +0.24(+0.57%)
Mar 27, 2019 41.12 41.34 41.04 41.18 2,507 +0.09(+0.22%)
Mar 26, 2019 41.03 41.25 41.03 41.09 1,638 +0.27(+0.66%)
Mar 25, 2019 40.65 40.89 40.65 40.82 1,190 +0.22(+0.54%)
Mar 22, 2019 41.06 41.06 40.54 40.60 2,885 -0.60(-1.47%)
Mar 21, 2019 40.73 41.30 40.73 41.20 3,278 +0.50(+1.24%)
Mar 20, 2019 40.98 40.98 40.51 40.70 3,118 -0.31(-0.77%)
Mar 19, 2019 41.32 41.47 41.02 41.02 1,704 -0.32(-0.77%)
Mar 18, 2019 41.33 41.40 41.16 41.33 20,430 +0.02(+0.06%)
Mar 15, 2019 41.42 41.53 41.31 41.31 1,958 -0.02(-0.04%)
Mar 14, 2019 41.35 41.37 41.29 41.33 1,708 +0.18(+0.44%)
Mar 13, 2019 41.06 41.21 41.06 41.15 7,944 +0.19(+0.46%)
Mar 12, 2019 40.97 41.02 40.96 40.96 3,109 -0.06(-0.15%)
Mar 11, 2019 40.82 41.02 40.82 41.02 16,158 +0.18(+0.44%)
Mar 08, 2019 40.74 40.84 40.65 40.84 4,843 -0.04(-0.09%)
Mar 07, 2019 41.23 41.23 40.86 40.88 3,378 -0.27(-0.65%)
Mar 06, 2019 41.49 41.55 41.14 41.15 577,321 -0.46(-1.10%)
Mar 05, 2019 41.66 41.66 41.49 41.61 2,496 +0.07(+0.17%)
Mar 04, 2019 42.01 42.01 41.31 41.54 2,687 -0.40(-0.95%)
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.