Invesco Dynamic Leisure and Entertainment ETF (PEJ) Historical Stock Data
44.45 ↑0.31 (0.70%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PEJ is down -0.12% a day on average. There have been 16 days where Invesco Dynamic Leisure and Entertainment ETF closed green and 14 days where PEJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 44.72 | 44.45 | ↓$0.27 (-0.60%) | 44.42 | 44.75 | 83.79K |
| 2024-07-25 | 44.59 | 44.14 | ↓$0.45 (-1.01%) | 43.95 | 44.75 | 29.20K |
| 2024-07-24 | 45.84 | 44.74 | ↓$1.10 (-2.40%) | 44.72 | 45.84 | 141.40K |
| 2024-07-23 | 45.71 | 46.04 | ↑$0.33 (0.73%) | 45.71 | 46.30 | 66.95K |
| 2024-07-22 | 45.55 | 45.65 | ↑$0.10 (0.22%) | 45.10 | 45.75 | 24.29K |
| 2024-07-19 | 45.47 | 45.47 | ↑$0.00 (0.01%) | 45.39 | 45.59 | 10.21K |
| 2024-07-18 | 45.67 | 45.35 | ↓$0.32 (-0.70%) | 45.34 | 46.12 | 44.16K |
| 2024-07-17 | 46.45 | 45.87 | ↓$0.58 (-1.25%) | 45.87 | 46.60 | 63.14K |
| 2024-07-16 | 46.04 | 46.74 | ↑$0.70 (1.52%) | 46.04 | 46.78 | 31.49K |
| 2024-07-15 | 45.80 | 45.85 | ↑$0.05 (0.11%) | 45.62 | 46.00 | 37.98K |
| 2024-07-12 | 45.50 | 45.75 | ↑$0.25 (0.55%) | 45.50 | 45.80 | 18.08K |
| 2024-07-11 | 45.45 | 45.27 | ↓$0.18 (-0.40%) | 45.19 | 45.48 | 54.95K |
| 2024-07-10 | 45.03 | 45.20 | ↑$0.17 (0.38%) | 44.77 | 45.24 | 38.92K |
| 2024-07-09 | 45.23 | 44.92 | ↓$0.31 (-0.69%) | 44.92 | 45.37 | 62.16K |
| 2024-07-08 | 45.30 | 45.07 | ↓$0.23 (-0.51%) | 45.07 | 45.45 | 47.71K |
| 2024-07-05 | 44.93 | 45.09 | ↑$0.16 (0.36%) | 44.81 | 45.13 | 25.30K |
| 2024-07-03 | 45.09 | 44.97 | ↓$0.12 (-0.27%) | 44.97 | 45.19 | 35.58K |
| 2024-07-02 | 44.76 | 44.93 | ↑$0.17 (0.38%) | 44.75 | 44.97 | 53.07K |
| 2024-07-01 | 45.47 | 44.78 | ↓$0.69 (-1.52%) | 44.57 | 45.47 | 40.26K |
| 2024-06-28 | 45.33 | 45.42 | ↑$0.09 (0.20%) | 45.20 | 45.50 | 58.71K |
| 2024-06-27 | 45.24 | 45.18 | ↓$0.06 (-0.13%) | 44.94 | 45.24 | 29.60K |
| 2024-06-26 | 45.10 | 45.13 | ↑$0.03 (0.07%) | 44.88 | 45.21 | 55.07K |
| 2024-06-25 | 44.92 | 45.29 | ↑$0.37 (0.82%) | 44.92 | 45.32 | 41.97K |
| 2024-06-24 | 44.60 | 44.81 | ↑$0.21 (0.47%) | 44.51 | 44.95 | 29.47K |
| 2024-06-21 | 44.45 | 44.55 | ↑$0.10 (0.22%) | 44.30 | 44.59 | 30.29K |
| 2024-06-20 | 44.62 | 44.44 | ↓$0.18 (-0.40%) | 44.32 | 44.77 | 24.54K |
| 2024-06-18 | 44.47 | 44.59 | ↑$0.12 (0.27%) | 44.46 | 44.75 | 20.36K |
| 2024-06-17 | 43.67 | 44.39 | ↑$0.72 (1.65%) | 43.67 | 44.44 | 44.99K |
| 2024-06-14 | 43.87 | 43.64 | ↓$0.23 (-0.52%) | 43.39 | 43.90 | 88.82K |
| 2024-06-13 | 44.67 | 44.12 | ↓$0.55 (-1.23%) | 44.07 | 44.67 | 20.22K |
Create an account or log in to view more rows.
$PEJ how long until we take off?
$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!!!!