Indicators

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

43.79 -0.90 (-2.01%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.08	29.59	28.80	29.35	553,821	-0.04(-0.13%)
May 28, 2020	30.77	30.77	29.19	29.39	501,962	-1.16(-3.80%)
May 27, 2020	30.57	30.68	29.23	30.55	1,433,397	+1.21(+4.13%)
May 26, 2020	29.31	29.61	29.13	29.34	455,148	+1.22(+4.34%)
May 22, 2020	28.39	28.39	27.80	28.12	348,148	-0.12(-0.42%)
May 21, 2020	28.21	28.53	27.82	28.23	382,599	+0.16(+0.56%)
May 20, 2020	27.79	28.17	27.72	28.08	190,127	+0.91(+3.34%)
May 19, 2020	27.46	27.86	26.67	27.17	311,968	+0.01(+0.04%)
May 18, 2020	26.48	27.21	26.44	27.16	464,185	+2.02(+8.04%)
May 15, 2020	24.49	25.20	24.49	25.14	40,253	+0.32(+1.30%)
May 14, 2020	23.81	24.82	23.28	24.82	94,900	+0.57(+2.33%)
May 13, 2020	25.33	25.33	23.70	24.25	139,503	-0.98(-3.87%)
May 12, 2020	26.06	26.08	25.23	25.23	138,714	-0.60(-2.31%)
May 11, 2020	26.36	26.36	25.45	25.82	957,524	-0.53(-2.00%)
May 08, 2020	25.74	26.36	25.47	26.35	160,400	+1.23(+4.90%)
May 07, 2020	24.98	25.40	24.88	25.12	131,755	+0.68(+2.80%)
May 06, 2020	25.07	25.07	24.35	24.44	242,679	-0.31(-1.26%)
May 05, 2020	25.56	25.63	24.68	24.75	166,557	-0.59(-2.31%)
May 04, 2020	24.77	25.44	24.35	25.34	229,112	-0.25(-0.99%)

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.