Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco Dynamic Leisure and Entertainment ETF (PEJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.89+0.71 (+1.72%)
At close: 04:00PM EDT
41.80 -0.09 (-0.21%)
After hours: 07:51PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202241.3641.8941.2641.8941.8946,600
Aug 11, 202241.5641.9841.0941.1841.18271,500
Aug 10, 202240.9341.3840.8341.0441.04127,500
Aug 09, 202240.5940.5939.9940.1640.16351,100
Aug 08, 202240.5541.3040.4940.7840.7898,100
Aug 05, 202240.1740.6440.0240.2740.2769,500
Aug 04, 202240.5240.8840.4640.7640.7679,000
Aug 03, 202240.0240.6839.9940.5140.51203,500
Aug 02, 202239.6040.3739.5739.9939.9977,200
Aug 01, 202239.3839.9739.0039.8239.82492,100
Jul 29, 202239.6139.6439.0739.6139.61152,500
Jul 28, 202239.1939.6438.7639.5939.59134,200
Jul 27, 202238.5839.3138.4939.2139.21100,000
Jul 26, 202238.5338.5338.0238.0238.02240,000
Jul 25, 202238.5738.8038.2538.7938.79230,900
Jul 22, 202238.8139.0938.2038.4838.48420,100
Jul 21, 202238.6138.7838.1038.7838.78752,200
Jul 20, 202238.2238.8938.2238.8038.80112,500
Jul 19, 202237.5438.3437.5438.2538.25384,400
Jul 18, 202237.1337.7436.9437.0137.01240,300
Jul 15, 202236.5036.9336.2836.8136.81233,300
Jul 14, 202236.0136.3235.7736.0336.03296,400
Jul 13, 202235.8536.7535.6836.5936.59167,100
Jul 12, 202236.2436.9336.2436.5036.50499,800
Jul 11, 202236.5636.6035.9436.3036.30325,100
Jul 08, 202237.2037.4236.6336.8836.88163,100
Jul 07, 202236.9637.5236.9037.3837.38331,100
Jul 06, 202237.2737.5536.4236.6436.64265,300
Jul 05, 202236.4037.3436.0137.3037.30136,200
Jul 01, 202236.1737.0836.1437.0837.08378,200
Jun 30, 202236.2136.6435.4936.2736.27476,000
Jun 29, 202237.0237.0236.2236.6636.66242,400
Jun 28, 202237.8938.5436.9536.9936.99186,600
Jun 27, 202237.8537.9437.2237.5437.54956,800
Jun 24, 202236.2037.7936.1537.7437.74191,400
Jun 23, 202236.1936.2435.2235.8135.81255,900
Jun 22, 202235.8736.4935.8335.9935.99368,300
Jun 21, 202237.0237.1136.3536.3736.37598,900
Jun 17, 202235.7736.7335.6136.4836.48398,600
Jun 16, 202236.8236.9535.4535.6335.63820,600
Jun 15, 202237.3738.2537.2437.7537.75487,600
Jun 14, 202236.9837.1336.4436.8336.83454,100
Jun 13, 202237.7637.8236.4536.6736.671,058,400
Jun 10, 202239.9540.1738.9138.9538.95306,100
Jun 09, 202241.4541.5240.6440.6640.66148,700
Jun 08, 202241.8542.3041.6541.7241.72345,500
Jun 07, 202241.5242.1841.4642.1242.12126,900
Jun 06, 202242.0542.2941.6641.8541.85136,300
Jun 03, 202241.6141.9441.4741.6241.62183,200
Jun 02, 202241.2742.1641.2742.1642.16177,300
Jun 01, 202242.1142.3240.8641.3841.38141,900
May 31, 202242.0342.1541.3841.8741.87188,300
May 27, 202241.4442.0841.3042.0842.0891,900
May 26, 202240.2941.2840.2041.1441.14235,000
May 25, 202238.6140.2238.5940.0340.03257,400
May 24, 202239.7739.7838.3738.6938.69343,400
May 23, 202240.4840.4839.5540.1940.19130,800
May 20, 202240.7040.8239.2740.0940.09313,000
May 19, 202239.5240.8039.5040.2740.27263,100
May 18, 202240.7640.9739.6139.8239.82203,400
May 17, 202240.6341.1740.3941.0741.07218,300
May 16, 202240.3640.6039.7239.7739.77108,600
May 13, 202239.9040.7639.9040.4440.44176,600
May 12, 202238.7339.8338.2939.2239.22285,800
May 11, 202239.6540.6038.8938.9738.97333,000
May 10, 202240.1440.5039.0439.7739.77269,600
May 09, 202240.7140.8739.0839.2539.25302,300
May 06, 202242.1442.2540.7841.3841.38366,100
May 05, 202243.3043.3741.9342.3642.361,321,100
May 04, 202243.3643.6741.9143.5943.59300,700
May 03, 202243.6843.6842.5543.2843.281,014,300
May 02, 202243.3743.8542.7443.7743.77474,700
Apr 29, 202244.1744.8943.2443.2943.29231,400
Apr 28, 202244.3044.7443.3844.4844.48161,500
Apr 27, 202244.0044.4643.3543.9243.92480,400
Apr 26, 202245.3945.5144.0544.0544.051,488,400
Apr 25, 202244.4745.7544.3945.6945.692,539,200
Apr 22, 202245.6245.7744.6844.8044.80137,900
Apr 21, 202247.6747.7245.5945.7145.71204,200
Apr 20, 202247.4447.6346.9847.1747.17192,400
Apr 19, 202246.5847.7646.5847.6847.68182,100
Apr 18, 202246.7646.9246.2146.5746.57232,200
Apr 14, 202247.4547.7346.9746.9846.98487,000
Apr 13, 202246.0947.3746.0947.2847.28166,200
Apr 12, 202246.2646.8245.7145.8945.89104,000
Apr 11, 202245.7646.5145.7145.8645.86198,600
Apr 08, 202246.1046.5945.8546.1546.15211,100
Apr 07, 202246.4246.6145.4146.2446.24241,600
Apr 06, 202246.9947.1046.1146.4746.47259,200
Apr 05, 202248.9149.1547.5247.5947.59225,000
Apr 04, 202248.5248.9148.1048.8948.89179,000
Apr 01, 202249.0049.1148.2048.5548.55134,700
Mar 31, 202249.0849.3848.7148.7748.77162,500
Mar 30, 202249.5449.8548.9249.0849.08647,100
Mar 29, 202249.3150.0649.2549.8249.82269,100
Mar 28, 202248.1948.7447.7948.7048.7096,900
Mar 25, 202248.2248.5947.9148.1948.19144,900
Mar 24, 202247.5848.2147.3048.1948.19167,600
Mar 23, 202247.3447.8947.3347.4147.41207,200
Mar 22, 202247.0347.9147.0347.6947.6991,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement