Invesco Dynamic Leisure and Entertainment ETF (PEJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

45.26

-0.26

(-0.57%)

At close: 04:00PM EDT

45.49

+0.23

(+0.51%)

After hours:

04:04PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	45.35	45.61	45.26	45.26	45.26	103,600
May 06, 2024	45.13	45.54	45.13	45.52	45.52	239,700
May 03, 2024	45.22	45.58	44.84	44.84	44.84	31,300
May 02, 2024	44.67	44.79	44.01	44.75	44.75	22,100
May 01, 2024	44.14	45.01	44.00	44.46	44.46	151,700
Apr 30, 2024	44.83	44.87	44.22	44.22	44.22	20,200
Apr 29, 2024	44.96	45.14	44.87	45.12	45.12	27,200
Apr 26, 2024	44.77	44.95	44.58	44.83	44.83	46,900
Apr 25, 2024	44.26	44.81	44.19	44.67	44.67	19,800
Apr 24, 2024	44.84	45.05	44.54	44.71	44.71	16,700
Apr 23, 2024	44.05	44.96	44.05	44.78	44.78	79,900
Apr 22, 2024	43.69	44.23	43.43	44.07	44.07	19,600
Apr 19, 2024	43.38	43.83	43.17	43.49	43.49	74,700
Apr 18, 2024	43.57	44.01	43.36	43.39	43.39	40,600
Apr 17, 2024	44.04	44.13	43.26	43.41	43.41	114,700
Apr 16, 2024	43.56	43.74	43.35	43.61	43.61	71,200
Apr 15, 2024	44.79	45.23	43.92	43.99	43.99	40,800
Apr 12, 2024	45.12	45.17	44.45	44.51	44.51	21,500
Apr 11, 2024	45.21	45.70	44.96	45.58	45.58	59,400
Apr 10, 2024	44.89	45.39	44.89	45.14	45.14	27,000
Apr 09, 2024	45.77	45.77	45.18	45.61	45.61	36,000
Apr 08, 2024	45.81	46.01	45.65	45.65	45.65	91,400
Apr 05, 2024	45.34	45.82	45.34	45.73	45.73	14,900
Apr 04, 2024	46.41	46.54	45.23	45.23	45.23	26,300
Apr 03, 2024	45.53	46.31	45.53	46.24	46.24	28,700
Apr 02, 2024	45.63	45.63	45.34	45.59	45.59	31,100
Apr 01, 2024	46.29	46.36	46.08	46.12	46.12	16,300
Mar 28, 2024	46.36	46.40	46.12	46.18	46.18	20,500
Mar 27, 2024	45.72	46.28	45.72	46.28	46.28	29,300
Mar 26, 2024	45.63	45.77	45.54	45.58	45.58	37,500
Mar 25, 2024	45.56	45.67	45.42	45.42	45.42	25,000
Mar 22, 2024	45.78	45.78	45.48	45.58	45.58	18,400
Mar 21, 2024	45.81	45.94	45.75	45.81	45.81	29,200
Mar 20, 2024	44.69	45.77	44.69	45.71	45.71	245,500
Mar 19, 2024	44.42	44.78	44.33	44.75	44.75	33,000
Mar 18, 2024	44.74	44.77	44.52	44.55	44.55	19,900
Mar 18, 2024	0.172 Dividend
Mar 15, 2024	44.80	45.03	44.70	44.70	44.53	19,200
Mar 14, 2024	45.26	45.35	44.72	44.94	44.77	152,100
Mar 13, 2024	44.99	45.32	44.99	45.24	45.07	27,600
Mar 12, 2024	44.88	45.08	44.75	45.04	44.87	19,800
Mar 11, 2024	44.51	44.82	44.42	44.74	44.57	23,500
Mar 08, 2024	44.79	45.08	44.33	44.60	44.43	43,600
Mar 07, 2024	44.58	44.86	44.58	44.76	44.59	68,800
Mar 06, 2024	44.34	44.51	44.22	44.32	44.15	121,000
Mar 05, 2024	44.14	44.29	44.01	44.12	43.95	64,100
Mar 04, 2024	44.68	44.68	44.28	44.32	44.15	67,200
Mar 01, 2024	44.28	44.68	44.00	44.55	44.38	75,400
Feb 29, 2024	43.87	44.34	43.87	44.28	44.11	31,500
Feb 28, 2024	43.33	43.80	43.33	43.58	43.41	49,300
Feb 27, 2024	43.59	43.90	43.56	43.82	43.65	42,700
Feb 26, 2024	43.45	43.63	43.33	43.35	43.18	31,400
Feb 23, 2024	43.45	43.67	43.28	43.50	43.33	52,400
Feb 22, 2024	43.38	43.76	43.24	43.60	43.43	105,000
Feb 21, 2024	42.91	42.91	42.46	42.62	42.46	807,800
Feb 20, 2024	43.12	43.24	42.85	43.15	42.98	92,900
Feb 16, 2024	43.42	43.74	43.19	43.46	43.29	250,600
Feb 15, 2024	43.17	44.12	43.17	44.12	43.95	133,900
Feb 14, 2024	42.65	43.00	42.41	42.94	42.77	38,600
Feb 13, 2024	42.24	42.55	42.05	42.35	42.19	44,900
Feb 12, 2024	42.41	43.24	42.41	42.99	42.82	135,500
Feb 09, 2024	42.60	42.65	42.37	42.57	42.41	50,800
Feb 08, 2024	42.53	42.99	42.51	42.83	42.67	67,800
Feb 07, 2024	42.53	42.57	42.14	42.30	42.14	45,600
Feb 06, 2024	42.06	42.46	42.06	42.32	42.16	42,800
Feb 05, 2024	42.22	42.22	41.77	42.06	41.90	53,700
Feb 02, 2024	42.27	42.69	42.07	42.46	42.30	172,900
Feb 01, 2024	42.06	42.56	41.71	42.56	42.40	93,300
Jan 31, 2024	42.26	42.68	41.79	41.79	41.63	65,100
Jan 30, 2024	42.37	42.39	42.20	42.21	42.05	20,800
Jan 29, 2024	42.00	42.59	42.00	42.59	42.43	37,300
Jan 26, 2024	42.01	42.23	41.86	42.10	41.94	113,700
Jan 25, 2024	41.79	42.00	41.63	41.91	41.75	41,000
Jan 24, 2024	41.84	41.84	41.27	41.32	41.16	70,800
Jan 23, 2024	41.36	41.63	41.28	41.46	41.30	50,900
Jan 22, 2024	41.21	41.50	40.90	41.08	40.92	60,500
Jan 19, 2024	40.86	41.03	40.41	41.00	40.84	122,500
Jan 18, 2024	40.25	40.71	40.15	40.66	40.50	104,100
Jan 17, 2024	39.64	40.02	39.61	39.99	39.84	29,600
Jan 16, 2024	40.00	40.19	39.89	40.13	39.98	34,000
Jan 12, 2024	40.65	40.82	40.21	40.30	40.14	46,400
Jan 11, 2024	40.73	40.73	40.21	40.65	40.49	26,800
Jan 10, 2024	40.69	40.99	40.66	40.85	40.69	40,700
Jan 09, 2024	40.72	40.97	40.67	40.75	40.59	35,000
Jan 08, 2024	40.69	41.17	40.56	41.10	40.94	47,900
Jan 05, 2024	40.17	40.87	40.17	40.56	40.40	50,500
Jan 04, 2024	40.20	40.68	40.20	40.38	40.22	22,600
Jan 03, 2024	40.81	40.84	40.18	40.22	40.07	67,800
Jan 02, 2024	41.54	41.61	41.02	41.24	41.08	164,500
Dec 29, 2023	42.15	42.32	41.88	41.93	41.77	204,400
Dec 28, 2023	41.94	42.28	41.94	42.28	42.12	30,100
Dec 27, 2023	41.99	42.07	41.85	42.03	41.87	73,000
Dec 26, 2023	41.91	42.05	41.75	41.98	41.82	60,400
Dec 22, 2023	41.94	42.13	41.74	41.93	41.77	33,200
Dec 21, 2023	41.70	41.92	41.36	41.92	41.76	33,800
Dec 20, 2023	42.11	42.40	41.24	41.25	41.09	35,200
Dec 19, 2023	41.89	42.40	41.89	42.38	42.22	54,800
Dec 18, 2023	41.75	41.97	41.66	41.79	41.63	40,400
Dec 15, 2023	41.95	42.14	41.48	41.73	41.57	28,900
Dec 14, 2023	41.76	42.31	41.59	41.96	41.80	52,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7271-0.0016(-0.21%)

CRUDE OIL77.03-1.35(-1.72%)

Bitcoin CAD85,472.89-1,958.32(-2.24%)

Invesco Dynamic Leisure and Entertainment ETF (PEJ)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7271
-0.0016(-0.21%)

CRUDE OIL
77.03
-1.35(-1.72%)

Bitcoin CAD
85,472.89
-1,958.32(-2.24%)