U.S. Markets open in 2 hrs 43 mins

Invesco Dynamic Leisure and Entertainment ETF (PEJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.16-0.84 (-1.68%)
At close: 4:00PM EST

49.16 0.00 (0.00%)
Pre-Market: 6:33AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021------
Mar 04, 202149.9550.2747.7949.1649.161,193,400
Mar 03, 202150.1851.1049.7050.0050.001,414,800
Mar 02, 202150.0050.5849.7550.0350.03981,400
Mar 01, 202149.4649.9948.8149.8849.881,523,800
Feb 26, 202147.4248.6146.5748.0748.07593,800
Feb 25, 202148.9149.0646.7847.0447.041,236,900
Feb 24, 202147.8248.8147.6048.7648.761,100,700
Feb 23, 202147.8047.9346.4047.7847.78775,400
Feb 22, 202146.4648.6346.4148.0048.002,314,100
Feb 19, 202145.7546.6445.7146.4446.44642,000
Feb 18, 202145.2945.6945.0645.5245.52265,200
Feb 17, 202145.3745.4844.8545.4245.42322,200
Feb 16, 202145.5345.8745.3445.5645.563,982,500
Feb 12, 202144.7345.2844.5845.2845.28147,600
Feb 11, 202145.0045.1144.3044.7744.77201,000
Feb 10, 202144.8745.1144.2844.8544.85256,700
Feb 09, 202144.6644.8644.2544.5644.56369,300
Feb 08, 202144.7844.8244.2244.7844.78416,700
Feb 05, 202144.0744.7444.0744.5444.54474,900
Feb 04, 202143.3343.8643.2343.8643.86296,900
Feb 03, 202142.8243.4342.7643.2243.22280,600
Feb 02, 202142.7243.0142.5442.7542.75786,000
Feb 01, 202141.9642.5641.4642.4742.47210,000
Jan 29, 202142.1642.8541.3741.5841.58435,000
Jan 28, 202142.8843.1741.9042.4442.44453,800
Jan 27, 202143.3944.3742.3942.6642.66493,500
Jan 26, 202143.5143.6443.0643.5843.58336,800
Jan 25, 202142.8043.8542.5443.1643.16612,100
Jan 22, 202142.2742.9142.0042.8742.87167,900
Jan 21, 202142.5042.6342.2242.5042.50400,200
Jan 20, 202142.3942.5542.0642.4442.44318,000
Jan 19, 202142.3542.4941.7542.0542.05846,900
Jan 15, 202142.3942.5241.6342.0142.01917,600
Jan 14, 202142.1142.8542.1142.6242.62545,600
Jan 13, 202142.0542.1041.7541.8541.85366,800
Jan 12, 202141.7542.0641.6142.0242.02492,500
Jan 11, 202141.1241.7340.9141.6341.63241,700
Jan 08, 202141.3941.6541.0841.5741.57258,200
Jan 07, 202141.3441.4340.9741.1841.18343,500
Jan 06, 202139.9741.3539.9441.0341.03472,500
Jan 05, 202138.8039.7938.8039.5539.55402,500
Jan 04, 202140.2340.2838.4838.8938.89495,600
Dec 31, 202039.8440.1939.5340.0340.03325,000
Dec 30, 202039.6340.0239.6339.8139.81265,500
Dec 29, 202039.9539.9539.2639.4039.40181,400
Dec 28, 202039.8840.0839.5339.7039.70375,200
Dec 24, 202039.5139.5139.1539.4039.40126,200
Dec 23, 202038.8739.5338.8739.3739.37270,300
Dec 22, 202038.5538.7338.2138.6438.64146,700
Dec 21, 202038.0838.6137.7238.4738.471,269,200
Dec 21, 20200.282 Dividend
Dec 18, 202039.3839.6739.0239.1538.87159,100
Dec 17, 202039.1939.5238.9639.5039.22174,500
Dec 16, 202038.9239.1038.7238.9638.68291,000
Dec 15, 202038.4138.9638.0738.9138.63218,200
Dec 14, 202038.8338.9238.0738.0737.80224,700
Dec 11, 202038.5638.6838.1938.3538.07514,300
Dec 10, 202038.1238.5337.8838.5038.22317,500
Dec 09, 202038.5238.7238.0438.3538.07506,700
Dec 08, 202038.0838.5237.9438.3638.08259,100
Dec 07, 202038.5038.5138.0238.2537.97372,100
Dec 04, 202038.1038.5037.9438.5038.22293,200
Dec 03, 202038.1138.5837.7537.8637.59401,400
Dec 02, 202037.6537.8937.1537.8037.53323,400
Dec 01, 202037.5037.9337.3137.6737.40317,700
Nov 30, 202037.5637.5736.7036.9836.71247,800
Nov 27, 202037.6937.6937.4537.5037.23143,100
Nov 25, 202037.5837.6537.0237.3537.08338,200
Nov 24, 202037.3637.8237.1837.7037.432,001,000
Nov 23, 202036.3836.9736.2336.8136.54491,000
Nov 20, 202036.0736.1535.8235.9835.72299,400
Nov 19, 202035.7736.1335.5936.0335.77214,400
Nov 18, 202036.1436.4435.8335.8435.58467,600
Nov 17, 202035.4436.1935.4435.9935.73383,700
Nov 16, 202036.3936.3935.5835.8535.59582,900
Nov 13, 202034.2935.0834.2735.0134.76229,500
Nov 12, 202034.5634.5633.7733.9933.75155,400
Nov 11, 202035.1335.1934.4534.7534.50540,600
Nov 10, 202034.6134.8834.1034.8834.63489,400
Nov 09, 202036.6637.5134.4434.4634.213,284,800
Nov 06, 202032.1532.2831.9332.2031.9741,300
Nov 05, 202031.8932.3631.8832.3432.1155,600
Nov 04, 202031.1431.6430.8231.4131.1858,200
Nov 03, 202030.7531.1930.7131.0630.84117,000
Nov 02, 202030.1730.3929.9630.3030.0843,400
Oct 30, 202030.1430.3929.6830.0029.7883,200
Oct 29, 202030.1330.5029.9230.3830.1680,300
Oct 28, 202030.4130.5430.0730.0729.85179,900
Oct 27, 202031.6231.6231.0431.1030.8877,900
Oct 26, 202032.1932.1931.1531.5631.3390,400
Oct 23, 202032.7032.7032.0532.5832.3543,400
Oct 22, 202032.0432.5431.9232.5132.2854,100
Oct 21, 202031.9832.0931.7932.0131.7825,100
Oct 20, 202032.0132.2231.7431.9431.7164,300
Oct 19, 202032.6032.6831.6731.7031.4757,700
Oct 16, 202032.5932.6632.4332.4432.2152,400
Oct 15, 202031.9832.5231.9832.5232.2935,800
Oct 14, 202032.5632.8732.3232.3632.1370,000
Oct 13, 202032.6832.6832.3332.5432.3178,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...