Skip to main content

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

44.55 +0.11 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 44.62 44.77 44.32 44.44 24,542 -0.15(-0.34%)
Jun 18, 2024 44.47 44.75 44.45 44.59 20,361 +0.20(+0.45%)
Jun 17, 2024 43.67 44.44 43.67 44.39 45,033 +0.75(+1.72%)
Jun 14, 2024 43.87 43.90 43.39 43.64 88,824 -0.48(-1.09%)
Jun 13, 2024 44.67 44.67 44.06 44.12 20,216 -0.60(-1.34%)
Jun 12, 2024 44.62 44.91 44.58 44.72 33,831 +0.63(+1.43%)
Jun 11, 2024 44.13 44.33 43.92 44.09 96,169 -0.26(-0.59%)
Jun 10, 2024 44.13 44.39 44.00 44.35 29,814 +0.02(+0.04%)
Jun 07, 2024 44.26 44.51 44.21 44.33 44,049 -0.11(-0.24%)
Jun 06, 2024 44.48 44.79 44.43 44.44 18,108 -0.22(-0.50%)
Jun 05, 2024 44.40 44.73 44.08 44.66 43,344 +0.50(+1.13%)
Jun 04, 2024 44.20 44.60 44.11 44.16 35,312 -0.28(-0.63%)
Jun 03, 2024 44.43 44.52 43.96 44.44 13,191 +0.40(+0.91%)
May 31, 2024 43.72 44.05 43.50 44.04 122,719 +0.40(+0.92%)
May 30, 2024 43.55 43.70 43.38 43.64 39,550 +0.07(+0.16%)
May 29, 2024 43.46 43.64 43.39 43.57 64,566 -0.39(-0.89%)
May 28, 2024 44.19 44.20 43.80 43.96 265,247 -0.25(-0.57%)
May 24, 2024 43.96 44.25 43.92 44.21 67,869 +0.42(+0.96%)
May 23, 2024 44.65 44.65 43.66 43.79 55,556 -0.90(-2.01%)
May 22, 2024 44.92 45.02 44.53 44.69 50,938 -0.33(-0.73%)
May 21, 2024 45.06 45.12 44.94 45.02 78,756 -0.16(-0.35%)
May 20, 2024 44.97 45.22 44.97 45.18 36,299 +0.22(+0.49%)
May 17, 2024 45.04 45.27 44.96 44.96 46,912 -0.14(-0.31%)
May 16, 2024 45.10 45.23 45.02 45.10 121,211 +0.00(+0.00%)
May 15, 2024 45.27 45.27 44.92 45.10 63,059 +0.10(+0.22%)
May 14, 2024 45.08 45.25 44.85 45.00 16,750 +0.19(+0.42%)
May 13, 2024 45.02 45.14 44.81 44.81 20,519 -0.03(-0.07%)
May 10, 2024 45.12 45.12 44.73 44.84 40,117 -0.13(-0.29%)
May 09, 2024 44.64 44.98 44.32 44.97 64,387 +0.24(+0.54%)
May 08, 2024 44.61 44.80 44.52 44.73 55,482 -0.53(-1.17%)
May 07, 2024 45.35 45.61 45.26 45.26 103,644 -0.26(-0.57%)
May 06, 2024 45.13 45.53 45.13 45.52 239,711 +0.68(+1.52%)
May 03, 2024 45.22 45.58 44.84 44.84 31,307 +0.09(+0.20%)
May 02, 2024 44.67 44.79 44.01 44.75 22,063 +0.29(+0.65%)
May 01, 2024 44.14 45.01 44.00 44.46 151,725 +0.24(+0.54%)
Apr 30, 2024 44.83 44.87 44.22 44.22 20,234 -0.90(-1.99%)
Apr 29, 2024 44.96 45.14 44.87 45.12 27,204 +0.29(+0.65%)
Apr 26, 2024 44.77 44.95 44.58 44.83 46,941 +0.16(+0.36%)
Apr 25, 2024 44.26 44.81 44.19 44.67 19,821 -0.04(-0.09%)
Apr 24, 2024 44.84 45.05 44.54 44.71 16,701 -0.07(-0.16%)
Apr 23, 2024 44.05 44.96 44.05 44.78 79,902 +0.71(+1.61%)
Apr 22, 2024 43.69 44.23 43.43 44.07 19,612 +0.58(+1.33%)
Apr 19, 2024 43.38 43.83 43.17 43.49 74,717 +0.10(+0.23%)
Apr 18, 2024 43.57 44.01 43.36 43.39 40,626 -0.02(-0.05%)
Apr 17, 2024 44.04 44.13 43.26 43.41 114,722 -0.20(-0.46%)
Apr 16, 2024 43.56 43.74 43.35 43.61 71,170 -0.38(-0.86%)
Apr 15, 2024 44.79 45.23 43.92 43.99 40,805 -0.52(-1.17%)
Apr 12, 2024 45.12 45.17 44.45 44.51 21,530 -1.07(-2.35%)
Apr 11, 2024 45.21 45.70 44.96 45.58 59,422 +0.44(+0.97%)
Apr 10, 2024 44.89 45.39 44.89 45.14 27,004 -0.47(-1.03%)
Apr 09, 2024 45.77 45.77 45.18 45.61 36,035 -0.04(-0.09%)
Apr 08, 2024 45.81 46.01 45.65 45.65 91,368 -0.08(-0.17%)
Apr 05, 2024 45.34 45.82 45.34 45.73 14,933 +0.50(+1.11%)
Apr 04, 2024 46.41 46.54 45.23 45.23 26,307 -1.01(-2.18%)
Apr 03, 2024 45.53 46.31 45.53 46.24 28,661 +0.65(+1.43%)
Apr 02, 2024 45.63 45.63 45.34 45.59 31,067 -0.53(-1.15%)
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.