Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

45.11 USD -0.64 (-1.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 45.96 45.96 44.57 45.11 238,591 -0.64(-1.40%)
Dec 02, 2021 44.37 45.95 44.31 45.75 228,668 +1.57(+3.55%)
Dec 01, 2021 46.52 46.82 44.14 44.18 256,090 -1.54(-3.37%)
Nov 30, 2021 46.31 46.51 45.17 45.72 461,491 -1.04(-2.22%)
Nov 29, 2021 47.47 47.61 46.38 46.76 312,817 -0.24(-0.51%)
Nov 26, 2021 46.83 47.07 46.13 47.00 403,368 -1.73(-3.55%)
Nov 24, 2021 48.35 48.77 48.10 48.73 95,383 +0.01(+0.02%)
Nov 23, 2021 48.73 48.95 48.23 48.72 447,405 -0.03(-0.06%)
Nov 22, 2021 48.94 49.24 48.48 48.75 241,124 -0.08(-0.16%)
Nov 19, 2021 49.26 49.26 48.58 48.83 821,633 -0.79(-1.59%)
Nov 18, 2021 50.37 49.64 49.54 49.62 412,876 -0.74(-1.47%)
Nov 17, 2021 50.66 50.75 50.15 50.36 1,072,974 -0.38(-0.75%)
Nov 16, 2021 51.07 51.07 50.42 50.74 324,878 -0.33(-0.65%)
Nov 15, 2021 51.13 51.43 50.98 51.07 130,033 +0.07(+0.14%)
Nov 12, 2021 51.40 51.43 50.87 51.00 165,729 -0.30(-0.58%)
Nov 11, 2021 51.64 51.70 51.24 51.30 148,680 -0.49(-0.95%)
Nov 10, 2021 52.13 51.79 367,678 -0.60(-1.15%)
Nov 09, 2021 52.60 52.77 52.13 52.39 250,029 -0.34(-0.64%)
Nov 08, 2021 53.44 53.56 52.68 52.73 402,132 -0.54(-1.01%)
Nov 05, 2021 52.72 53.38 52.50 53.27 657,900 +1.99(+3.88%)
Nov 04, 2021 51.81 51.81 51.18 51.28 272,053 -0.29(-0.56%)
Nov 03, 2021 51.34 51.90 51.04 51.57 235,062 +0.11(+0.21%)
Nov 02, 2021 51.76 51.76 51.13 51.46 132,944 -0.36(-0.69%)
Nov 01, 2021 50.72 51.88 50.49 51.82 189,777 +1.33(+2.63%)
Oct 29, 2021 50.84 50.84 50.13 50.49 269,833 -0.64(-1.25%)
Oct 28, 2021 50.95 51.23 50.53 51.13 192,757 +0.26(+0.51%)
Oct 27, 2021 51.42 51.42 50.84 50.87 229,292 -0.42(-0.82%)
Oct 26, 2021 51.62 51.29 117,166 -0.13(-0.25%)
Oct 25, 2021 51.40 51.67 51.15 51.42 271,066 +0.06(+0.12%)
Oct 22, 2021 51.58 51.59 50.99 51.36 169,756 -0.22(-0.43%)
Oct 21, 2021 51.57 51.92 51.47 51.58 171,962 +0.00(+0.00%)
Oct 20, 2021 51.80 52.15 51.52 51.58 181,858 -0.36(-0.69%)
Oct 19, 2021 52.56 52.56 51.95 51.94 312,199 -0.35(-0.67%)
Oct 18, 2021 52.09 52.35 51.85 52.29 232,711 +0.01(+0.02%)
Oct 15, 2021 53.00 53.23 52.28 52.28 328,088 -0.26(-0.49%)
Oct 14, 2021 52.43 52.65 52.27 52.54 289,305 +0.59(+1.14%)
Oct 13, 2021 52.19 52.19 51.60 51.95 280,882 -0.11(-0.21%)
Oct 12, 2021 51.64 52.23 51.64 52.06 248,505 +0.53(+1.03%)
Oct 11, 2021 52.02 52.35 51.50 51.53 192,541 -0.53(-1.02%)
Oct 08, 2021 52.34 52.78 52.01 52.06 128,180 -0.20(-0.38%)
Oct 07, 2021 52.21 52.73 52.21 52.26 163,525 +0.46(+0.89%)
Oct 06, 2021 51.17 51.85 50.99 51.80 155,148 +0.08(+0.15%)
Oct 05, 2021 52.02 52.43 51.67 51.72 249,036 -0.03(-0.06%)
Oct 04, 2021 52.05 52.40 51.61 51.75 319,474 -0.32(-0.61%)
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.