Invesco Dynamic Leisure and Entertainment ETF (PEJ) Historical Stock Data
44.83 ↑0.16 (0.36%)
As of April 26, 2024, 10:35am EST.
Historical Data
In the past 30 trading days, PEJ is up 0.04% a day on average. There have been 14 days where Invesco Dynamic Leisure and Entertainment ETF closed green and 16 days where PEJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 44.77 | 44.83 | ↑$0.06 (0.13%) | 44.58 | 44.95 | 46.92K |
| 2024-04-25 | 44.26 | 44.67 | ↑$0.41 (0.93%) | 44.24 | 44.80 | 19.82K |
| 2024-04-24 | 44.84 | 44.71 | ↓$0.13 (-0.29%) | 44.55 | 45.04 | 16.70K |
| 2024-04-23 | 44.05 | 44.78 | ↑$0.73 (1.66%) | 44.05 | 44.96 | 79.90K |
| 2024-04-22 | 43.69 | 44.07 | ↑$0.38 (0.87%) | 43.43 | 44.23 | 19.61K |
| 2024-04-19 | 43.38 | 43.49 | ↑$0.11 (0.25%) | 43.17 | 43.83 | 74.72K |
| 2024-04-18 | 43.57 | 43.39 | ↓$0.18 (-0.41%) | 43.36 | 44.01 | 40.62K |
| 2024-04-17 | 44.04 | 43.41 | ↓$0.63 (-1.43%) | 43.27 | 44.13 | 114.72K |
| 2024-04-16 | 43.56 | 43.61 | ↑$0.05 (0.11%) | 43.40 | 43.74 | 71.17K |
| 2024-04-15 | 44.79 | 43.99 | ↓$0.80 (-1.79%) | 43.92 | 45.23 | 40.80K |
| 2024-04-12 | 45.12 | 44.51 | ↓$0.61 (-1.35%) | 44.45 | 45.17 | 21.53K |
| 2024-04-11 | 45.21 | 45.58 | ↑$0.37 (0.82%) | 44.96 | 45.70 | 59.42K |
| 2024-04-10 | 44.89 | 45.14 | ↑$0.25 (0.56%) | 44.89 | 45.39 | 27K |
| 2024-04-09 | 45.77 | 45.61 | ↓$0.16 (-0.35%) | 45.18 | 45.77 | 36.04K |
| 2024-04-08 | 45.81 | 45.65 | ↓$0.16 (-0.35%) | 45.65 | 46.01 | 91.32K |
| 2024-04-05 | 45.34 | 45.73 | ↑$0.39 (0.86%) | 45.34 | 45.82 | 14.90K |
| 2024-04-04 | 46.41 | 45.23 | ↓$1.18 (-2.54%) | 45.23 | 46.54 | 26.30K |
| 2024-04-03 | 45.53 | 46.24 | ↑$0.71 (1.56%) | 45.53 | 46.31 | 28.66K |
| 2024-04-02 | 45.63 | 45.59 | ↓$0.04 (-0.09%) | 45.34 | 45.63 | 31.07K |
| 2024-04-01 | 46.29 | 46.12 | ↓$0.17 (-0.37%) | 46.08 | 46.36 | 16.29K |
| 2024-03-28 | 46.36 | 46.18 | ↓$0.18 (-0.39%) | 46.12 | 46.40 | 20.53K |
| 2024-03-27 | 45.72 | 46.28 | ↑$0.56 (1.22%) | 45.72 | 46.28 | 29.18K |
| 2024-03-26 | 45.63 | 45.58 | ↓$0.05 (-0.11%) | 45.54 | 45.77 | 37.53K |
| 2024-03-25 | 45.56 | 45.42 | ↓$0.14 (-0.31%) | 45.42 | 45.67 | 25.02K |
| 2024-03-22 | 45.78 | 45.58 | ↓$0.20 (-0.44%) | 45.48 | 45.78 | 18.40K |
| 2024-03-21 | 45.81 | 45.81 | ↑$0.00 (0.00%) | 45.75 | 45.94 | 29.15K |
| 2024-03-20 | 44.69 | 45.71 | ↑$1.02 (2.28%) | 44.69 | 45.77 | 245.45K |
| 2024-03-19 | 44.42 | 44.75 | ↑$0.33 (0.74%) | 44.33 | 44.78 | 33.02K |
| 2024-03-18 | 44.74 | 44.55 | ↓$0.19 (-0.42%) | 44.52 | 44.76 | 19.88K |
| 2024-03-15 | 44.80 | 44.70 | ↓$0.10 (-0.22%) | 44.70 | 45.03 | 19.17K |
Create an account or log in to view more rows.
$PEJ ugh oh
we heatin back up
$PEJ looks like a loading
$PEJ money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PEJ When they tell me diversifying is for idiots
$PEJ strong move here
$PEJ headed back to all time highs shortly
$PEJ eyeing for a scalp
$PEJ COME ON!!! Ugh!
$PEJ a comeback is always more fun than an all out win!!!!
$PEJ the catalyst we need !