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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	-	-	-	-	-	-
Mar 04, 2021	49.95	50.27	47.79	49.16	49.16	1,193,400
Mar 03, 2021	50.18	51.10	49.70	50.00	50.00	1,414,800
Mar 02, 2021	50.00	50.58	49.75	50.03	50.03	981,400
Mar 01, 2021	49.46	49.99	48.81	49.88	49.88	1,523,800
Feb 26, 2021	47.42	48.61	46.57	48.07	48.07	593,800
Feb 25, 2021	48.91	49.06	46.78	47.04	47.04	1,236,900
Feb 24, 2021	47.82	48.81	47.60	48.76	48.76	1,100,700
Feb 23, 2021	47.80	47.93	46.40	47.78	47.78	775,400
Feb 22, 2021	46.46	48.63	46.41	48.00	48.00	2,314,100
Feb 19, 2021	45.75	46.64	45.71	46.44	46.44	642,000
Feb 18, 2021	45.29	45.69	45.06	45.52	45.52	265,200
Feb 17, 2021	45.37	45.48	44.85	45.42	45.42	322,200
Feb 16, 2021	45.53	45.87	45.34	45.56	45.56	3,982,500
Feb 12, 2021	44.73	45.28	44.58	45.28	45.28	147,600
Feb 11, 2021	45.00	45.11	44.30	44.77	44.77	201,000
Feb 10, 2021	44.87	45.11	44.28	44.85	44.85	256,700
Feb 09, 2021	44.66	44.86	44.25	44.56	44.56	369,300
Feb 08, 2021	44.78	44.82	44.22	44.78	44.78	416,700
Feb 05, 2021	44.07	44.74	44.07	44.54	44.54	474,900
Feb 04, 2021	43.33	43.86	43.23	43.86	43.86	296,900
Feb 03, 2021	42.82	43.43	42.76	43.22	43.22	280,600
Feb 02, 2021	42.72	43.01	42.54	42.75	42.75	786,000
Feb 01, 2021	41.96	42.56	41.46	42.47	42.47	210,000
Jan 29, 2021	42.16	42.85	41.37	41.58	41.58	435,000
Jan 28, 2021	42.88	43.17	41.90	42.44	42.44	453,800
Jan 27, 2021	43.39	44.37	42.39	42.66	42.66	493,500
Jan 26, 2021	43.51	43.64	43.06	43.58	43.58	336,800
Jan 25, 2021	42.80	43.85	42.54	43.16	43.16	612,100
Jan 22, 2021	42.27	42.91	42.00	42.87	42.87	167,900
Jan 21, 2021	42.50	42.63	42.22	42.50	42.50	400,200
Jan 20, 2021	42.39	42.55	42.06	42.44	42.44	318,000
Jan 19, 2021	42.35	42.49	41.75	42.05	42.05	846,900
Jan 15, 2021	42.39	42.52	41.63	42.01	42.01	917,600
Jan 14, 2021	42.11	42.85	42.11	42.62	42.62	545,600
Jan 13, 2021	42.05	42.10	41.75	41.85	41.85	366,800
Jan 12, 2021	41.75	42.06	41.61	42.02	42.02	492,500
Jan 11, 2021	41.12	41.73	40.91	41.63	41.63	241,700
Jan 08, 2021	41.39	41.65	41.08	41.57	41.57	258,200
Jan 07, 2021	41.34	41.43	40.97	41.18	41.18	343,500
Jan 06, 2021	39.97	41.35	39.94	41.03	41.03	472,500
Jan 05, 2021	38.80	39.79	38.80	39.55	39.55	402,500
Jan 04, 2021	40.23	40.28	38.48	38.89	38.89	495,600
Dec 31, 2020	39.84	40.19	39.53	40.03	40.03	325,000
Dec 30, 2020	39.63	40.02	39.63	39.81	39.81	265,500
Dec 29, 2020	39.95	39.95	39.26	39.40	39.40	181,400
Dec 28, 2020	39.88	40.08	39.53	39.70	39.70	375,200
Dec 24, 2020	39.51	39.51	39.15	39.40	39.40	126,200
Dec 23, 2020	38.87	39.53	38.87	39.37	39.37	270,300
Dec 22, 2020	38.55	38.73	38.21	38.64	38.64	146,700
Dec 21, 2020	38.08	38.61	37.72	38.47	38.47	1,269,200
Dec 21, 2020	0.282 Dividend
Dec 18, 2020	39.38	39.67	39.02	39.15	38.87	159,100
Dec 17, 2020	39.19	39.52	38.96	39.50	39.22	174,500
Dec 16, 2020	38.92	39.10	38.72	38.96	38.68	291,000
Dec 15, 2020	38.41	38.96	38.07	38.91	38.63	218,200
Dec 14, 2020	38.83	38.92	38.07	38.07	37.80	224,700
Dec 11, 2020	38.56	38.68	38.19	38.35	38.07	514,300
Dec 10, 2020	38.12	38.53	37.88	38.50	38.22	317,500
Dec 09, 2020	38.52	38.72	38.04	38.35	38.07	506,700
Dec 08, 2020	38.08	38.52	37.94	38.36	38.08	259,100
Dec 07, 2020	38.50	38.51	38.02	38.25	37.97	372,100
Dec 04, 2020	38.10	38.50	37.94	38.50	38.22	293,200
Dec 03, 2020	38.11	38.58	37.75	37.86	37.59	401,400
Dec 02, 2020	37.65	37.89	37.15	37.80	37.53	323,400
Dec 01, 2020	37.50	37.93	37.31	37.67	37.40	317,700
Nov 30, 2020	37.56	37.57	36.70	36.98	36.71	247,800
Nov 27, 2020	37.69	37.69	37.45	37.50	37.23	143,100
Nov 25, 2020	37.58	37.65	37.02	37.35	37.08	338,200
Nov 24, 2020	37.36	37.82	37.18	37.70	37.43	2,001,000
Nov 23, 2020	36.38	36.97	36.23	36.81	36.54	491,000
Nov 20, 2020	36.07	36.15	35.82	35.98	35.72	299,400
Nov 19, 2020	35.77	36.13	35.59	36.03	35.77	214,400
Nov 18, 2020	36.14	36.44	35.83	35.84	35.58	467,600
Nov 17, 2020	35.44	36.19	35.44	35.99	35.73	383,700
Nov 16, 2020	36.39	36.39	35.58	35.85	35.59	582,900
Nov 13, 2020	34.29	35.08	34.27	35.01	34.76	229,500
Nov 12, 2020	34.56	34.56	33.77	33.99	33.75	155,400
Nov 11, 2020	35.13	35.19	34.45	34.75	34.50	540,600
Nov 10, 2020	34.61	34.88	34.10	34.88	34.63	489,400
Nov 09, 2020	36.66	37.51	34.44	34.46	34.21	3,284,800
Nov 06, 2020	32.15	32.28	31.93	32.20	31.97	41,300
Nov 05, 2020	31.89	32.36	31.88	32.34	32.11	55,600
Nov 04, 2020	31.14	31.64	30.82	31.41	31.18	58,200
Nov 03, 2020	30.75	31.19	30.71	31.06	30.84	117,000
Nov 02, 2020	30.17	30.39	29.96	30.30	30.08	43,400
Oct 30, 2020	30.14	30.39	29.68	30.00	29.78	83,200
Oct 29, 2020	30.13	30.50	29.92	30.38	30.16	80,300
Oct 28, 2020	30.41	30.54	30.07	30.07	29.85	179,900
Oct 27, 2020	31.62	31.62	31.04	31.10	30.88	77,900
Oct 26, 2020	32.19	32.19	31.15	31.56	31.33	90,400
Oct 23, 2020	32.70	32.70	32.05	32.58	32.35	43,400
Oct 22, 2020	32.04	32.54	31.92	32.51	32.28	54,100
Oct 21, 2020	31.98	32.09	31.79	32.01	31.78	25,100
Oct 20, 2020	32.01	32.22	31.74	31.94	31.71	64,300
Oct 19, 2020	32.60	32.68	31.67	31.70	31.47	57,700
Oct 16, 2020	32.59	32.66	32.43	32.44	32.21	52,400
Oct 15, 2020	31.98	32.52	31.98	32.52	32.29	35,800
Oct 14, 2020	32.56	32.87	32.32	32.36	32.13	70,000
Oct 13, 2020	32.68	32.68	32.33	32.54	32.31	78,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,772.75+7.25(+0.19%)

Dow Futures30,937.00+59.00(+0.19%)

Nasdaq Futures12,461.25+6.25(+0.05%)

Invesco Dynamic Leisure and Entertainment ETF (PEJ)

S&P Futures
3,772.75
+7.25(+0.19%)

Dow Futures
30,937.00
+59.00(+0.19%)

Nasdaq Futures
12,461.25
+6.25(+0.05%)