Skip to main content

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

44.99 -0.30 (-0.66%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 48.72 49.15 48.41 48.49 714,825 -0.57(-1.16%)
Jul 29, 2021 49.14 49.61 49.06 49.06 100,977 +0.12(+0.24%)
Jul 28, 2021 49.19 49.33 48.33 48.95 153,858 -0.18(-0.36%)
Jul 27, 2021 49.20 49.29 48.47 49.12 136,211 -0.40(-0.81%)
Jul 26, 2021 48.89 49.68 48.89 49.53 257,821 +0.54(+1.11%)
Jul 23, 2021 48.88 49.02 48.54 48.99 170,863 +0.35(+0.73%)
Jul 22, 2021 48.87 48.87 48.26 48.63 145,955 -0.40(-0.82%)
Jul 21, 2021 48.35 49.36 48.31 49.04 195,585 +0.92(+1.90%)
Jul 20, 2021 47.01 48.31 46.71 48.12 625,223 +1.33(+2.84%)
Jul 19, 2021 47.17 47.24 46.39 46.79 972,290 -1.22(-2.54%)
Jul 16, 2021 49.18 49.26 47.97 48.01 214,296 -0.88(-1.79%)
Jul 15, 2021 49.30 49.48 48.48 48.89 199,918 -0.66(-1.33%)
Jul 14, 2021 50.10 50.41 49.44 49.55 216,155 -0.37(-0.75%)
Jul 13, 2021 50.63 50.63 49.86 49.92 251,328 -0.91(-1.78%)
Jul 12, 2021 50.53 50.86 50.17 50.83 120,967 +0.23(+0.45%)
Jul 09, 2021 49.68 50.61 49.57 50.60 196,213 +1.19(+2.41%)
Jul 08, 2021 49.23 49.87 48.85 49.41 232,272 -0.73(-1.45%)
Jul 07, 2021 50.53 50.73 49.66 50.14 278,536 -0.47(-0.93%)
Jul 06, 2021 51.48 51.48 50.28 50.61 223,682 -0.91(-1.76%)
Jul 02, 2021 51.67 51.68 51.34 51.52 127,435 -0.05(-0.10%)
Jul 01, 2021 51.64 51.90 51.46 51.57 237,573 +0.11(+0.21%)
Jun 30, 2021 50.88 51.56 50.81 51.46 168,936 +0.44(+0.87%)
Jun 29, 2021 51.44 51.53 50.97 51.01 176,710 -0.42(-0.82%)
Jun 28, 2021 51.92 51.92 50.96 51.44 290,682 -0.35(-0.68%)
Jun 25, 2021 51.79 51.93 51.62 51.79 279,478 +0.01(+0.02%)
Jun 24, 2021 51.44 51.81 51.44 51.78 188,174 +0.49(+0.96%)
Jun 23, 2021 51.10 51.51 51.05 51.29 175,902 +0.17(+0.33%)
Jun 22, 2021 50.88 51.25 50.46 51.12 268,430 +0.17(+0.33%)
Jun 21, 2021 50.17 50.96 49.95 50.95 427,859 +1.06(+2.13%)
Jun 18, 2021 50.11 50.25 49.64 49.89 321,826 -0.66(-1.30%)
Jun 17, 2021 51.39 51.67 50.19 50.55 546,373 -0.95(-1.85%)
Jun 16, 2021 51.53 51.71 50.99 51.50 340,997 -0.09(-0.17%)
Jun 15, 2021 52.26 52.36 51.52 51.59 373,662 -0.79(-1.50%)
Jun 14, 2021 52.73 52.96 52.18 52.38 278,548 -0.34(-0.65%)
Jun 11, 2021 52.29 52.73 52.16 52.73 207,840 +0.55(+1.06%)
Jun 10, 2021 52.74 52.84 51.94 52.17 418,285 -0.49(-0.93%)
Jun 09, 2021 53.23 53.41 52.61 52.67 373,895 -0.41(-0.78%)
Jun 08, 2021 52.39 53.12 52.25 53.08 428,671 +0.74(+1.41%)
Jun 07, 2021 51.89 52.34 51.81 52.34 642,520 +0.46(+0.89%)
Jun 04, 2021 51.54 51.89 51.22 51.88 1,114,013 +0.40(+0.78%)
Jun 03, 2021 51.54 51.54 49.33 51.48 8,514,731 -0.89(-1.69%)
Jun 02, 2021 48.29 53.75 48.01 52.36 3,420,005 +4.87(+10.26%)
Jun 01, 2021 47.75 47.77 46.61 47.49 656,063 +1.01(+2.18%)
May 28, 2021 47.61 48.36 46.23 46.48 796,981 -0.34(-0.74%)
May 27, 2021 45.37 47.23 45.06 46.82 742,207 +1.68(+3.73%)
May 26, 2021 44.54 45.24 44.34 45.14 568,688 +1.02(+2.32%)
May 25, 2021 44.30 44.68 43.90 44.11 437,923 +0.20(+0.45%)
May 24, 2021 43.59 44.11 43.22 43.92 304,299 +0.72(+1.66%)
May 21, 2021 43.53 43.66 43.09 43.20 197,116 +0.01(+0.02%)
May 20, 2021 42.97 43.28 42.66 43.19 575,245 +0.31(+0.73%)
May 19, 2021 42.30 42.87 42.08 42.87 669,884 -0.33(-0.77%)
May 18, 2021 43.20 43.77 42.93 43.21 532,335 +0.17(+0.39%)
May 17, 2021 43.66 43.68 42.59 43.04 320,752 -0.42(-0.97%)
May 14, 2021 42.72 43.62 42.48 43.46 525,379 +1.39(+3.30%)
May 13, 2021 41.70 42.74 41.28 42.08 976,514 +0.58(+1.40%)
May 12, 2021 42.72 42.99 41.40 41.49 565,189 -1.70(-3.94%)
May 11, 2021 42.47 43.31 42.23 43.20 806,248 -0.34(-0.79%)
May 10, 2021 44.15 44.31 43.52 43.54 439,502 -0.45(-1.03%)
May 07, 2021 43.06 44.26 42.99 43.99 1,501,159 +1.20(+2.81%)
May 06, 2021 43.35 43.38 42.29 42.79 1,450,653 -0.55(-1.27%)
May 05, 2021 43.90 44.26 43.25 43.35 588,531 -0.70(-1.59%)
May 04, 2021 44.63 44.63 43.37 44.04 670,600 -0.81(-1.80%)
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.