Invesco Dynamic Leisure and Entertainment ETF (PEJ) Historical Stock Data
46.18 ↓0.10 (-0.22%)
As of March 28, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, PEJ is up 0.23% a day on average. There have been 17 days where Invesco Dynamic Leisure and Entertainment ETF closed green and 13 days where PEJ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 45.26 | 44.94 | ↓$0.32 (-0.71%) | 44.72 | 45.35 | 152.13K |
2024-03-13 | 44.99 | 45.24 | ↑$0.25 (0.56%) | 44.99 | 45.32 | 27.57K |
2024-03-12 | 44.88 | 45.04 | ↑$0.16 (0.36%) | 44.75 | 45.08 | 19.78K |
2024-03-11 | 44.51 | 44.74 | ↑$0.23 (0.52%) | 44.42 | 44.82 | 23.21K |
2024-03-08 | 44.79 | 44.60 | ↓$0.19 (-0.42%) | 44.33 | 45.08 | 43.63K |
2024-03-07 | 44.58 | 44.76 | ↑$0.18 (0.40%) | 44.58 | 44.86 | 68.77K |
2024-03-06 | 44.34 | 44.32 | ↓$0.02 (-0.05%) | 44.22 | 44.51 | 120.97K |
2024-03-05 | 44.14 | 44.12 | ↓$0.02 (-0.05%) | 44.01 | 44.29 | 64.12K |
2024-03-04 | 44.68 | 44.32 | ↓$0.36 (-0.81%) | 44.29 | 44.68 | 67.20K |
2024-03-01 | 44.28 | 44.55 | ↑$0.27 (0.61%) | 44.06 | 44.68 | 75.37K |
2024-02-29 | 43.87 | 44.28 | ↑$0.41 (0.93%) | 43.87 | 44.34 | 31.48K |
2024-02-28 | 43.33 | 43.58 | ↑$0.25 (0.58%) | 43.33 | 43.80 | 49.30K |
2024-02-27 | 43.59 | 43.82 | ↑$0.23 (0.53%) | 43.58 | 43.90 | 42.70K |
2024-02-26 | 43.45 | 43.35 | ↓$0.10 (-0.23%) | 43.35 | 43.61 | 31.41K |
2024-02-23 | 43.45 | 43.50 | ↑$0.05 (0.12%) | 43.28 | 43.67 | 52.44K |
2024-02-22 | 43.38 | 43.60 | ↑$0.22 (0.51%) | 43.24 | 43.76 | 104.99K |
2024-02-21 | 42.91 | 42.62 | ↓$0.29 (-0.68%) | 42.46 | 42.91 | 807.82K |
2024-02-20 | 43.12 | 43.15 | ↑$0.03 (0.07%) | 42.85 | 43.24 | 92.94K |
2024-02-16 | 43.42 | 43.46 | ↑$0.04 (0.09%) | 43.19 | 43.74 | 250.58K |
2024-02-15 | 43.17 | 44.12 | ↑$0.95 (2.20%) | 43.17 | 44.12 | 133.91K |
Create an account or log in to view more rows.
$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 !
$PEJ going down
$PEJ almost time for the running