Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

48.76 USD +0.98 (+2.05%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 47.82 48.81 47.60 48.76 1,099,310 +0.98(+2.05%)
Feb 23, 2021 47.80 47.93 46.40 47.78 775,523 -0.22(-0.46%)
Feb 22, 2021 46.46 48.63 46.41 48.00 2,311,391 +1.56(+3.36%)
Feb 19, 2021 45.75 46.64 45.71 46.44 642,000 +0.92(+2.02%)
Feb 18, 2021 45.29 45.69 45.06 45.52 265,218 +0.10(+0.22%)
Feb 17, 2021 45.37 45.48 44.85 45.42 322,268 -0.14(-0.31%)
Feb 16, 2021 45.53 45.87 45.34 45.56 3,981,989 +0.28(+0.62%)
Feb 12, 2021 44.73 45.28 44.58 45.28 147,500 +0.51(+1.14%)
Feb 11, 2021 45.00 45.11 44.30 44.77 201,047 -0.08(-0.18%)
Feb 10, 2021 44.87 45.10 44.28 44.85 256,714 +0.29(+0.65%)
Feb 09, 2021 44.66 44.86 44.25 44.56 369,310 -0.22(-0.49%)
Feb 08, 2021 44.78 44.81 44.22 44.78 416,725 +0.24(+0.54%)
Feb 05, 2021 44.07 44.74 44.07 44.54 474,900 +0.68(+1.55%)
Feb 04, 2021 43.33 43.86 43.23 43.86 296,851 +0.64(+1.48%)
Feb 03, 2021 42.82 43.43 42.76 43.22 280,603 +0.47(+1.10%)
Feb 02, 2021 42.72 43.01 42.54 42.75 786,027 +0.28(+0.66%)
Feb 01, 2021 41.96 42.56 41.46 42.47 209,994 +0.89(+2.14%)
Jan 29, 2021 42.16 42.85 41.37 41.58 435,000 -0.86(-2.03%)
Jan 28, 2021 42.88 43.17 41.90 42.44 453,846 -0.22(-0.52%)
Jan 27, 2021 43.39 44.37 42.39 42.66 491,019 -0.92(-2.11%)
Jan 26, 2021 43.51 43.64 43.06 43.58 336,831 +0.42(+0.97%)
Jan 25, 2021 42.80 43.85 42.54 43.16 612,085 +0.29(+0.68%)
Jan 22, 2021 42.27 42.91 42.00 42.87 167,800 +0.37(+0.87%)
Jan 21, 2021 42.50 42.63 42.22 42.50 400,170 +0.06(+0.14%)
Jan 20, 2021 42.39 42.55 42.06 42.44 316,991 +0.39(+0.93%)
Jan 19, 2021 42.35 42.49 41.75 42.05 846,900 +0.04(+0.10%)
Jan 15, 2021 42.39 42.52 41.63 42.01 917,600 -0.61(-1.43%)
Jan 14, 2021 42.11 42.85 42.11 42.62 545,624 +0.77(+1.84%)
Jan 13, 2021 42.05 42.10 41.75 41.85 366,829 -0.17(-0.40%)
Jan 12, 2021 41.75 42.06 41.61 42.02 492,516 +0.39(+0.94%)
Jan 11, 2021 41.12 41.73 40.91 41.63 241,736 +0.06(+0.14%)
Jan 08, 2021 41.39 41.65 41.08 41.57 258,200 +0.39(+0.95%)
Jan 07, 2021 41.34 41.43 40.97 41.18 343,501 +0.15(+0.37%)
Jan 06, 2021 39.97 41.35 39.94 41.03 472,514 +1.48(+3.74%)
Jan 05, 2021 38.80 39.79 38.80 39.55 401,732 +0.66(+1.70%)
Jan 04, 2021 40.23 40.28 38.48 38.89 495,103 -1.14(-2.85%)
Dec 31, 2020 40.03 40.03 40.03 264,898 +0.22(+0.55%)
Dec 30, 2020 39.63 40.01 39.63 39.81 264,898 +0.41(+1.04%)
Dec 29, 2020 39.95 39.95 39.26 39.40 181,392 -0.30(-0.76%)
Dec 28, 2020 39.88 40.08 39.53 39.70 375,152 +0.30(+0.76%)
Dec 24, 2020 39.51 39.51 39.15 39.40 126,200 +0.03(+0.08%)
Dec 23, 2020 38.87 39.53 38.87 39.37 270,308 +0.73(+1.89%)
Dec 22, 2020 38.55 38.73 38.21 38.64 146,693 +0.17(+0.44%)
Dec 21, 2020 38.08 38.61 37.72 38.47 1,268,812 -0.68(-1.74%)
Dec 18, 2020 39.38 39.67 39.01 39.15 159,000 -0.35(-0.89%)
Dec 17, 2020 39.19 39.52 38.96 39.50 174,636 +0.54(+1.39%)
Dec 16, 2020 38.92 39.10 38.72 38.96 290,991 +0.05(+0.13%)
Dec 15, 2020 38.41 38.96 38.07 38.91 217,521 +0.84(+2.21%)
Dec 14, 2020 38.83 38.92 38.07 38.07 224,748 -0.28(-0.73%)
Dec 11, 2020 38.56 38.68 38.19 38.35 514,300 -0.15(-0.39%)
Dec 10, 2020 38.12 38.53 37.88 38.50 317,509 +0.15(+0.39%)
Dec 09, 2020 38.52 38.72 38.04 38.35 506,675 -0.01(-0.03%)
Dec 08, 2020 38.08 38.52 37.94 38.36 259,145 +0.11(+0.29%)
Dec 07, 2020 38.50 38.51 38.02 38.25 372,142 -0.25(-0.65%)
Dec 04, 2020 38.10 38.50 37.94 38.50 293,200 +0.64(+1.69%)
Dec 03, 2020 38.11 38.58 37.75 37.86 401,359 +0.06(+0.16%)
Dec 02, 2020 37.65 37.89 37.15 37.80 323,393 +0.13(+0.35%)
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.