NYSEARCA:PEJ
Invesco Dynamic Leisure and ETF Price (Quote)
$44.84
-0.130 (-0.289%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.17 | $45.70 | Friday, 10th May 2024 PEJ stock ended at $44.84. This is 0.289% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.87% from a day low at $44.73 to a day high of $45.12. |
| 90 days | $42.09 | $46.54 | |
| 52 weeks | $34.90 | $46.54 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $45.12 | $45.12 | $44.73 | $44.84 | 39 981 |
| May 09, 2024 | $44.64 | $44.97 | $44.32 | $44.97 | 64 387 |
| May 08, 2024 | $44.61 | $44.80 | $44.52 | $44.73 | 55 480 |
| May 07, 2024 | $45.35 | $45.61 | $45.26 | $45.26 | 56 074 |
| May 06, 2024 | $45.13 | $45.54 | $45.13 | $45.52 | 116 072 |
| May 03, 2024 | $45.22 | $45.58 | $44.84 | $44.84 | 31 304 |
| May 02, 2024 | $44.67 | $44.79 | $44.01 | $44.75 | 21 561 |
| May 01, 2024 | $44.14 | $45.01 | $44.00 | $44.46 | 151 725 |
| Apr 30, 2024 | $44.83 | $44.87 | $44.22 | $44.22 | 20 234 |
| Apr 29, 2024 | $44.96 | $45.14 | $44.87 | $45.12 | 27 203 |
| Apr 26, 2024 | $44.77 | $44.92 | $44.58 | $44.83 | 35 936 |
| Apr 25, 2024 | $44.26 | $44.81 | $44.19 | $44.67 | 19 821 |
| Apr 24, 2024 | $44.84 | $45.04 | $44.55 | $44.71 | 16 700 |
| Apr 23, 2024 | $44.05 | $44.96 | $44.05 | $44.78 | 79 902 |
| Apr 22, 2024 | $43.69 | $44.23 | $43.43 | $44.07 | 19 607 |
| Apr 19, 2024 | $43.38 | $43.83 | $43.17 | $43.49 | 74 717 |
| Apr 18, 2024 | $43.57 | $44.01 | $43.36 | $43.39 | 40 620 |
| Apr 17, 2024 | $44.04 | $44.13 | $43.26 | $43.41 | 114 718 |
| Apr 16, 2024 | $43.56 | $43.74 | $43.35 | $43.61 | 71 170 |
| Apr 15, 2024 | $44.79 | $45.23 | $43.92 | $43.99 | 40 804 |
| Apr 12, 2024 | $45.12 | $45.15 | $44.45 | $44.51 | 21 527 |
| Apr 11, 2024 | $45.21 | $45.70 | $44.96 | $45.58 | 59 420 |
| Apr 10, 2024 | $44.89 | $45.39 | $44.89 | $45.14 | 27 003 |
| Apr 09, 2024 | $45.77 | $45.77 | $45.18 | $45.61 | 36 035 |
| Apr 08, 2024 | $45.81 | $45.99 | $45.65 | $45.65 | 91 324 |
