Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,888.72
+1,516.91(+2.32%)
CMC Crypto 200
1,367.17
-6.67(-0.49%)

Invesco Dynamic Leisure and Entertainment ETF (PEJ)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

44.96

-0.14

(-0.31%)

At close: 04:00PM EDT

45.40

+0.44

(+0.98%)

After hours:

04:04PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	45.04	45.27	44.96	44.96	44.96	46,611
16 May 2024	45.10	45.23	45.02	45.10	45.10	121,200
15 May 2024	45.27	45.27	44.92	45.10	45.10	63,100
14 May 2024	45.08	45.25	44.85	45.00	45.00	16,800
13 May 2024	45.02	45.14	44.81	44.81	44.81	20,500
10 May 2024	45.12	45.12	44.73	44.84	44.84	40,000
09 May 2024	44.64	44.98	44.32	44.97	44.97	64,400
08 May 2024	44.61	44.80	44.52	44.73	44.73	55,500
07 May 2024	45.35	45.61	45.26	45.26	45.26	103,600
06 May 2024	45.13	45.54	45.13	45.52	45.52	239,700
03 May 2024	45.22	45.58	44.84	44.84	44.84	31,300
02 May 2024	44.67	44.79	44.01	44.75	44.75	22,100
01 May 2024	44.14	45.01	44.00	44.46	44.46	151,700
30 Apr 2024	44.83	44.87	44.22	44.22	44.22	20,200
29 Apr 2024	44.96	45.14	44.87	45.12	45.12	27,200
26 Apr 2024	44.77	44.95	44.58	44.83	44.83	46,900
25 Apr 2024	44.26	44.81	44.19	44.67	44.67	19,800
24 Apr 2024	44.84	45.05	44.54	44.71	44.71	16,700
23 Apr 2024	44.05	44.96	44.05	44.78	44.78	79,900
22 Apr 2024	43.69	44.23	43.43	44.07	44.07	19,600
19 Apr 2024	43.38	43.83	43.17	43.49	43.49	74,700
18 Apr 2024	43.57	44.01	43.36	43.39	43.39	40,600
17 Apr 2024	44.04	44.13	43.26	43.41	43.41	114,700
16 Apr 2024	43.56	43.74	43.35	43.61	43.61	71,200
15 Apr 2024	44.79	45.23	43.92	43.99	43.99	40,800
12 Apr 2024	45.12	45.17	44.45	44.51	44.51	21,500
11 Apr 2024	45.21	45.70	44.96	45.58	45.58	59,400
10 Apr 2024	44.89	45.39	44.89	45.14	45.14	27,000
09 Apr 2024	45.77	45.77	45.18	45.61	45.61	36,000
08 Apr 2024	45.81	46.01	45.65	45.65	45.65	91,400
05 Apr 2024	45.34	45.82	45.34	45.73	45.73	14,900
04 Apr 2024	46.41	46.54	45.23	45.23	45.23	26,300
03 Apr 2024	45.53	46.31	45.53	46.24	46.24	28,700
02 Apr 2024	45.63	45.63	45.34	45.59	45.59	31,100
01 Apr 2024	46.29	46.36	46.08	46.12	46.12	16,300
28 Mar 2024	46.36	46.40	46.12	46.18	46.18	20,500
27 Mar 2024	45.72	46.28	45.72	46.28	46.28	29,300
26 Mar 2024	45.63	45.77	45.54	45.58	45.58	37,500
25 Mar 2024	45.56	45.67	45.42	45.42	45.42	25,000
22 Mar 2024	45.78	45.78	45.48	45.58	45.58	18,400
21 Mar 2024	45.81	45.94	45.75	45.81	45.81	29,200
20 Mar 2024	44.69	45.77	44.69	45.71	45.71	245,500
19 Mar 2024	44.42	44.78	44.33	44.75	44.75	33,000
18 Mar 2024	44.74	44.77	44.52	44.55	44.55	19,900
18 Mar 2024	0.172 Dividend
15 Mar 2024	44.80	45.03	44.70	44.70	44.53	19,200
14 Mar 2024	45.26	45.35	44.72	44.94	44.77	152,100
13 Mar 2024	44.99	45.32	44.99	45.24	45.07	27,600
12 Mar 2024	44.88	45.08	44.75	45.04	44.87	19,800
11 Mar 2024	44.51	44.82	44.42	44.74	44.57	23,500
08 Mar 2024	44.79	45.08	44.33	44.60	44.43	43,600
07 Mar 2024	44.58	44.86	44.58	44.76	44.59	68,800
06 Mar 2024	44.34	44.51	44.22	44.32	44.15	121,000
05 Mar 2024	44.14	44.29	44.01	44.12	43.95	64,100
04 Mar 2024	44.68	44.68	44.28	44.32	44.15	67,200
01 Mar 2024	44.28	44.68	44.00	44.55	44.38	75,400
29 Feb 2024	43.87	44.34	43.87	44.28	44.11	31,500
28 Feb 2024	43.33	43.80	43.33	43.58	43.41	49,300
27 Feb 2024	43.59	43.90	43.56	43.82	43.65	42,700
26 Feb 2024	43.45	43.63	43.33	43.35	43.18	31,400
23 Feb 2024	43.45	43.67	43.28	43.50	43.33	52,400
22 Feb 2024	43.38	43.76	43.24	43.60	43.43	105,000
21 Feb 2024	42.91	42.91	42.46	42.62	42.46	807,800
20 Feb 2024	43.12	43.24	42.85	43.15	42.98	92,900
16 Feb 2024	43.42	43.74	43.19	43.46	43.29	250,600
15 Feb 2024	43.17	44.12	43.17	44.12	43.95	133,900
14 Feb 2024	42.65	43.00	42.41	42.94	42.77	38,600
13 Feb 2024	42.24	42.55	42.05	42.35	42.19	44,900
12 Feb 2024	42.41	43.24	42.41	42.99	42.82	135,500
09 Feb 2024	42.60	42.65	42.37	42.57	42.41	50,800
08 Feb 2024	42.53	42.99	42.51	42.83	42.67	67,800
07 Feb 2024	42.53	42.57	42.14	42.30	42.14	45,600
06 Feb 2024	42.06	42.46	42.06	42.32	42.16	42,800
05 Feb 2024	42.22	42.22	41.77	42.06	41.90	53,700
02 Feb 2024	42.27	42.69	42.07	42.46	42.30	172,900
01 Feb 2024	42.06	42.56	41.71	42.56	42.40	93,300
31 Jan 2024	42.26	42.68	41.79	41.79	41.63	65,100
30 Jan 2024	42.37	42.39	42.20	42.21	42.05	20,800
29 Jan 2024	42.00	42.59	42.00	42.59	42.43	37,300
26 Jan 2024	42.01	42.23	41.86	42.10	41.94	113,700
25 Jan 2024	41.79	42.00	41.63	41.91	41.75	41,000
24 Jan 2024	41.84	41.84	41.27	41.32	41.16	70,800
23 Jan 2024	41.36	41.63	41.28	41.46	41.30	50,900
22 Jan 2024	41.21	41.50	40.90	41.08	40.92	60,500
19 Jan 2024	40.86	41.03	40.41	41.00	40.84	122,500
18 Jan 2024	40.25	40.71	40.15	40.66	40.50	104,100
17 Jan 2024	39.64	40.02	39.61	39.99	39.84	29,600
16 Jan 2024	40.00	40.19	39.89	40.13	39.98	34,000
12 Jan 2024	40.65	40.82	40.21	40.30	40.14	46,400
11 Jan 2024	40.73	40.73	40.21	40.65	40.49	26,800
10 Jan 2024	40.69	40.99	40.66	40.85	40.69	40,700
09 Jan 2024	40.72	40.97	40.67	40.75	40.59	35,000
08 Jan 2024	40.69	41.17	40.56	41.10	40.94	47,900
05 Jan 2024	40.17	40.87	40.17	40.56	40.40	50,500
04 Jan 2024	40.20	40.68	40.20	40.38	40.22	22,600
03 Jan 2024	40.81	40.84	40.18	40.22	40.07	67,800
02 Jan 2024	41.54	41.61	41.02	41.24	41.08	164,500
29 Dec 2023	42.15	42.32	41.88	41.93	41.77	204,400
28 Dec 2023	41.94	42.28	41.94	42.28	42.12	30,100
27 Dec 2023	41.99	42.07	41.85	42.03	41.87	73,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,888.72+1,516.91(+2.32%)

CMC Crypto 2001,367.17-6.67(-0.49%)

Invesco Dynamic Leisure and Entertainment ETF (PEJ)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,888.72
+1,516.91(+2.32%)

CMC Crypto 200
1,367.17
-6.67(-0.49%)