Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

47.64 +0.72 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 44.06 44.06 43.95 43.95 2,053 +0.09(+0.20%)
Dec 30, 2019 44.69 44.69 43.87 43.87 3,417 -0.21(-0.47%)
Dec 27, 2019 44.41 44.41 44.08 44.08 1,847 -0.17(-0.39%)
Dec 26, 2019 44.31 44.31 44.14 44.25 1,958 +0.12(+0.26%)
Dec 24, 2019 44.09 44.21 44.09 44.13 4,927 -0.02(-0.04%)
Dec 23, 2019 44.22 44.30 44.00 44.15 58,724 +0.20(+0.45%)
Dec 20, 2019 43.77 44.05 43.77 43.95 2,261 +0.26(+0.59%)
Dec 19, 2019 43.39 43.81 43.39 43.70 21,746 +0.23(+0.53%)
Dec 18, 2019 43.39 43.47 43.39 43.47 448 +0.10(+0.22%)
Dec 17, 2019 43.15 43.38 43.15 43.37 3,151 +0.23(+0.53%)
Dec 16, 2019 43.27 43.31 43.14 43.14 2,388 +0.39(+0.91%)
Dec 13, 2019 42.91 42.92 42.70 42.75 2,673 -0.24(-0.55%)
Dec 12, 2019 42.44 43.07 42.44 42.99 5,899 +0.48(+1.14%)
Dec 11, 2019 42.52 42.52 42.44 42.50 4,420 +0.09(+0.22%)
Dec 10, 2019 42.62 42.62 42.41 42.41 1,073 -0.12(-0.29%)
Dec 09, 2019 42.67 42.67 42.52 42.53 1,815 -0.15(-0.34%)
Dec 06, 2019 42.72 42.79 42.65 42.68 8,430 +0.39(+0.92%)
Dec 05, 2019 42.42 42.46 42.26 42.29 1,743 -0.01(-0.03%)
Dec 04, 2019 42.38 42.41 42.30 42.30 1,751 +0.17(+0.41%)
Dec 03, 2019 42.03 42.13 42.00 42.13 2,934 -0.46(-1.07%)
Dec 02, 2019 42.93 42.93 42.50 42.59 2,109 -0.11(-0.26%)
Nov 29, 2019 42.46 42.88 42.46 42.70 4,112 -0.05(-0.11%)
Nov 27, 2019 42.61 42.76 42.58 42.75 7,197 +0.24(+0.57%)
Nov 26, 2019 42.41 42.51 42.41 42.51 292,255 +0.26(+0.62%)
Nov 25, 2019 42.09 42.31 42.09 42.25 4,024 +0.50(+1.19%)
Nov 22, 2019 41.61 41.75 41.61 41.75 6,271 +0.26(+0.63%)
Nov 21, 2019 41.83 41.83 41.48 41.48 1,303 -0.30(-0.73%)
Nov 20, 2019 41.87 41.89 41.68 41.79 1,248 -0.20(-0.48%)
Nov 19, 2019 41.99 41.99 41.99 41.99 229 +0.13(+0.31%)
Nov 18, 2019 41.42 41.86 41.42 41.86 3,070 +0.18(+0.44%)
Nov 15, 2019 41.58 41.71 41.58 41.68 3,187 +0.04(+0.08%)
Nov 14, 2019 41.52 41.76 41.52 41.64 6,562 -0.02(-0.04%)
Nov 13, 2019 41.54 41.70 41.54 41.66 1,526 +0.02(+0.04%)
Nov 12, 2019 41.85 41.85 41.62 41.64 956 -0.09(-0.21%)
Nov 11, 2019 41.73 41.73 41.73 41.73 572 -0.02(-0.04%)
Nov 08, 2019 41.73 41.74 41.66 41.74 6,888 +0.11(+0.26%)
Nov 07, 2019 41.58 41.82 41.58 41.64 3,671 +0.18(+0.42%)
Nov 06, 2019 41.13 41.46 41.13 41.46 1,371 +0.27(+0.66%)
Nov 05, 2019 41.26 41.26 41.17 41.19 1,669 +0.25(+0.61%)
Nov 04, 2019 40.84 41.03 40.84 40.94 3,128 -0.03(-0.08%)
Nov 01, 2019 41.05 41.08 40.97 40.97 616 -0.12(-0.29%)
Oct 31, 2019 41.09 41.09 41.09 41.09 1,393 -0.22(-0.52%)
Oct 30, 2019 41.18 41.50 40.12 41.31 3,382 -0.02(-0.05%)
Oct 29, 2019 41.42 41.46 41.33 41.33 2,713 -0.02(-0.05%)
Oct 28, 2019 41.46 41.46 41.35 41.35 3,592 -0.00(-0.00%)
Oct 25, 2019 41.41 41.41 41.29 41.35 13,057 +0.41(+0.99%)
Oct 24, 2019 40.89 40.94 40.82 40.94 1,656 -0.01(-0.01%)
Oct 23, 2019 41.00 41.00 40.92 40.95 1,766 -0.26(-0.62%)
Oct 22, 2019 41.16 41.32 41.16 41.21 1,834 -0.24(-0.59%)
Oct 21, 2019 41.41 41.45 41.41 41.45 996 +0.30(+0.72%)
Oct 18, 2019 41.16 41.19 41.15 41.15 822 +0.11(+0.27%)
Oct 17, 2019 41.03 41.15 40.98 41.04 1,407 +0.19(+0.47%)
Oct 16, 2019 40.67 40.93 40.67 40.85 2,089 -0.05(-0.11%)
Oct 15, 2019 40.78 40.89 40.78 40.89 2,608 +0.19(+0.47%)
Oct 14, 2019 40.73 40.74 40.67 40.70 2,046 -0.53(-1.28%)
Oct 11, 2019 40.68 41.23 40.68 41.23 13,982 +0.62(+1.52%)
Oct 10, 2019 40.62 40.62 40.62 40.62 150 +0.02(+0.04%)
Oct 09, 2019 40.59 40.65 40.59 40.60 2,072 +0.27(+0.66%)
Oct 08, 2019 40.41 40.65 40.33 40.33 1,836 -0.39(-0.96%)
Oct 07, 2019 40.69 40.85 40.48 40.72 2,584 -0.15(-0.36%)
Oct 04, 2019 40.81 40.87 40.71 40.87 2,467 +0.26(+0.65%)
Oct 03, 2019 40.24 40.61 40.13 40.61 3,513 +0.22(+0.55%)
Oct 02, 2019 40.50 40.50 40.35 40.38 3,942 -0.59(-1.45%)
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.