Invesco Dynamic Leisure and Entertainment ETF (PEJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

41.89

+0.71

(+1.72%)

At close: 04:00PM EDT

41.80

-0.09

(-0.21%)

After hours:

07:51PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	41.36	41.89	41.26	41.89	41.89	46,600
Aug 11, 2022	41.56	41.98	41.09	41.18	41.18	271,500
Aug 10, 2022	40.93	41.38	40.83	41.04	41.04	127,500
Aug 09, 2022	40.59	40.59	39.99	40.16	40.16	351,100
Aug 08, 2022	40.55	41.30	40.49	40.78	40.78	98,100
Aug 05, 2022	40.17	40.64	40.02	40.27	40.27	69,500
Aug 04, 2022	40.52	40.88	40.46	40.76	40.76	79,000
Aug 03, 2022	40.02	40.68	39.99	40.51	40.51	203,500
Aug 02, 2022	39.60	40.37	39.57	39.99	39.99	77,200
Aug 01, 2022	39.38	39.97	39.00	39.82	39.82	492,100
Jul 29, 2022	39.61	39.64	39.07	39.61	39.61	152,500
Jul 28, 2022	39.19	39.64	38.76	39.59	39.59	134,200
Jul 27, 2022	38.58	39.31	38.49	39.21	39.21	100,000
Jul 26, 2022	38.53	38.53	38.02	38.02	38.02	240,000
Jul 25, 2022	38.57	38.80	38.25	38.79	38.79	230,900
Jul 22, 2022	38.81	39.09	38.20	38.48	38.48	420,100
Jul 21, 2022	38.61	38.78	38.10	38.78	38.78	752,200
Jul 20, 2022	38.22	38.89	38.22	38.80	38.80	112,500
Jul 19, 2022	37.54	38.34	37.54	38.25	38.25	384,400
Jul 18, 2022	37.13	37.74	36.94	37.01	37.01	240,300
Jul 15, 2022	36.50	36.93	36.28	36.81	36.81	233,300
Jul 14, 2022	36.01	36.32	35.77	36.03	36.03	296,400
Jul 13, 2022	35.85	36.75	35.68	36.59	36.59	167,100
Jul 12, 2022	36.24	36.93	36.24	36.50	36.50	499,800
Jul 11, 2022	36.56	36.60	35.94	36.30	36.30	325,100
Jul 08, 2022	37.20	37.42	36.63	36.88	36.88	163,100
Jul 07, 2022	36.96	37.52	36.90	37.38	37.38	331,100
Jul 06, 2022	37.27	37.55	36.42	36.64	36.64	265,300
Jul 05, 2022	36.40	37.34	36.01	37.30	37.30	136,200
Jul 01, 2022	36.17	37.08	36.14	37.08	37.08	378,200
Jun 30, 2022	36.21	36.64	35.49	36.27	36.27	476,000
Jun 29, 2022	37.02	37.02	36.22	36.66	36.66	242,400
Jun 28, 2022	37.89	38.54	36.95	36.99	36.99	186,600
Jun 27, 2022	37.85	37.94	37.22	37.54	37.54	956,800
Jun 24, 2022	36.20	37.79	36.15	37.74	37.74	191,400
Jun 23, 2022	36.19	36.24	35.22	35.81	35.81	255,900
Jun 22, 2022	35.87	36.49	35.83	35.99	35.99	368,300
Jun 21, 2022	37.02	37.11	36.35	36.37	36.37	598,900
Jun 17, 2022	35.77	36.73	35.61	36.48	36.48	398,600
Jun 16, 2022	36.82	36.95	35.45	35.63	35.63	820,600
Jun 15, 2022	37.37	38.25	37.24	37.75	37.75	487,600
Jun 14, 2022	36.98	37.13	36.44	36.83	36.83	454,100
Jun 13, 2022	37.76	37.82	36.45	36.67	36.67	1,058,400
Jun 10, 2022	39.95	40.17	38.91	38.95	38.95	306,100
Jun 09, 2022	41.45	41.52	40.64	40.66	40.66	148,700
Jun 08, 2022	41.85	42.30	41.65	41.72	41.72	345,500
Jun 07, 2022	41.52	42.18	41.46	42.12	42.12	126,900
Jun 06, 2022	42.05	42.29	41.66	41.85	41.85	136,300
Jun 03, 2022	41.61	41.94	41.47	41.62	41.62	183,200
Jun 02, 2022	41.27	42.16	41.27	42.16	42.16	177,300
Jun 01, 2022	42.11	42.32	40.86	41.38	41.38	141,900
May 31, 2022	42.03	42.15	41.38	41.87	41.87	188,300
May 27, 2022	41.44	42.08	41.30	42.08	42.08	91,900
May 26, 2022	40.29	41.28	40.20	41.14	41.14	235,000
May 25, 2022	38.61	40.22	38.59	40.03	40.03	257,400
May 24, 2022	39.77	39.78	38.37	38.69	38.69	343,400
May 23, 2022	40.48	40.48	39.55	40.19	40.19	130,800
May 20, 2022	40.70	40.82	39.27	40.09	40.09	313,000
May 19, 2022	39.52	40.80	39.50	40.27	40.27	263,100
May 18, 2022	40.76	40.97	39.61	39.82	39.82	203,400
May 17, 2022	40.63	41.17	40.39	41.07	41.07	218,300
May 16, 2022	40.36	40.60	39.72	39.77	39.77	108,600
May 13, 2022	39.90	40.76	39.90	40.44	40.44	176,600
May 12, 2022	38.73	39.83	38.29	39.22	39.22	285,800
May 11, 2022	39.65	40.60	38.89	38.97	38.97	333,000
May 10, 2022	40.14	40.50	39.04	39.77	39.77	269,600
May 09, 2022	40.71	40.87	39.08	39.25	39.25	302,300
May 06, 2022	42.14	42.25	40.78	41.38	41.38	366,100
May 05, 2022	43.30	43.37	41.93	42.36	42.36	1,321,100
May 04, 2022	43.36	43.67	41.91	43.59	43.59	300,700
May 03, 2022	43.68	43.68	42.55	43.28	43.28	1,014,300
May 02, 2022	43.37	43.85	42.74	43.77	43.77	474,700
Apr 29, 2022	44.17	44.89	43.24	43.29	43.29	231,400
Apr 28, 2022	44.30	44.74	43.38	44.48	44.48	161,500
Apr 27, 2022	44.00	44.46	43.35	43.92	43.92	480,400
Apr 26, 2022	45.39	45.51	44.05	44.05	44.05	1,488,400
Apr 25, 2022	44.47	45.75	44.39	45.69	45.69	2,539,200
Apr 22, 2022	45.62	45.77	44.68	44.80	44.80	137,900
Apr 21, 2022	47.67	47.72	45.59	45.71	45.71	204,200
Apr 20, 2022	47.44	47.63	46.98	47.17	47.17	192,400
Apr 19, 2022	46.58	47.76	46.58	47.68	47.68	182,100
Apr 18, 2022	46.76	46.92	46.21	46.57	46.57	232,200
Apr 14, 2022	47.45	47.73	46.97	46.98	46.98	487,000
Apr 13, 2022	46.09	47.37	46.09	47.28	47.28	166,200
Apr 12, 2022	46.26	46.82	45.71	45.89	45.89	104,000
Apr 11, 2022	45.76	46.51	45.71	45.86	45.86	198,600
Apr 08, 2022	46.10	46.59	45.85	46.15	46.15	211,100
Apr 07, 2022	46.42	46.61	45.41	46.24	46.24	241,600
Apr 06, 2022	46.99	47.10	46.11	46.47	46.47	259,200
Apr 05, 2022	48.91	49.15	47.52	47.59	47.59	225,000
Apr 04, 2022	48.52	48.91	48.10	48.89	48.89	179,000
Apr 01, 2022	49.00	49.11	48.20	48.55	48.55	134,700
Mar 31, 2022	49.08	49.38	48.71	48.77	48.77	162,500
Mar 30, 2022	49.54	49.85	48.92	49.08	49.08	647,100
Mar 29, 2022	49.31	50.06	49.25	49.82	49.82	269,100
Mar 28, 2022	48.19	48.74	47.79	48.70	48.70	96,900
Mar 25, 2022	48.22	48.59	47.91	48.19	48.19	144,900
Mar 24, 2022	47.58	48.21	47.30	48.19	48.19	167,600
Mar 23, 2022	47.34	47.89	47.33	47.41	47.41	207,200
Mar 22, 2022	47.03	47.91	47.03	47.69	47.69	91,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,799.70+10.00(+0.56%)

Invesco Dynamic Leisure and Entertainment ETF (PEJ)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,799.70
+10.00(+0.56%)