Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
49.89
+0.04 (0.08%)
May 5, 2025, 4:00 PM EDT - Market closed

PEJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202549.3450.2749.3449.8949.890.08%39,532
May 2, 202549.0149.9549.0149.8549.853.32%172,649
May 1, 202548.4048.7148.1548.2548.250.50%58,512
Apr 30, 202547.2948.1946.7348.0148.01-0.72%31,696
Apr 29, 202548.2248.5547.7348.3648.36-0.25%25,965
Apr 28, 202548.3948.9648.0248.4848.480.37%236,439
Apr 25, 202547.9948.3147.8848.3048.300.25%33,085
Apr 24, 202547.5948.2347.4948.1848.181.07%28,846
Apr 23, 202548.4649.3047.5747.6747.671.47%170,889
Apr 22, 202546.1847.1346.1846.9846.983.28%45,740
Apr 21, 202546.1446.2644.9845.4945.49-2.59%60,035
Apr 17, 202546.3646.9646.1946.7046.700.89%28,279
Apr 16, 202546.5046.9845.6546.2946.29-0.75%136,025
Apr 15, 202546.3147.0546.3146.6446.640.80%136,396
Apr 14, 202546.8446.9545.7946.2746.270.54%32,923
Apr 11, 202545.2746.0444.7446.0246.021.19%250,456
Apr 10, 202546.6446.8044.6545.4845.48-5.17%37,453
Apr 9, 202542.5248.3042.5247.9647.9611.95%79,724
Apr 8, 202545.1045.3842.3542.8442.84-1.15%452,646
Apr 7, 202541.6845.2241.0843.3443.34-0.32%188,861
Apr 4, 202544.1444.3942.9443.4843.48-5.31%107,253
Apr 3, 202547.2947.5845.8945.9245.92-7.72%100,725
Apr 2, 202547.9949.8747.9949.7649.762.18%37,059
Apr 1, 202548.6248.9247.8248.7048.700.10%150,182
Mar 31, 202547.6948.8246.9548.6548.65-0.10%50,918
Mar 28, 202550.1650.1648.4648.7048.70-3.22%334,316
Mar 27, 202550.4650.7849.9150.3250.32-0.79%72,235
Mar 26, 202551.1551.2250.4950.7250.72-0.49%73,724
Mar 25, 202551.2751.3050.8250.9750.97-0.41%20,840
Mar 24, 202550.4951.1950.3651.1851.183.19%57,589
Mar 21, 202548.9749.6548.4349.6049.58-0.20%38,922
Mar 20, 202549.4450.1349.3449.7049.68-0.12%65,762
Mar 19, 202548.4450.0748.4449.7649.742.87%50,405
Mar 18, 202548.9648.9647.9948.3748.35-1.71%73,972
Mar 17, 202548.3849.4148.3649.2149.191.93%363,718
Mar 14, 202547.4948.2847.4248.2848.263.21%75,444
Mar 13, 202548.2548.2546.5146.7846.76-3.05%409,188
Mar 12, 202548.8649.2747.7148.2548.230.19%115,547
Mar 11, 202548.6049.1747.6048.1648.14-1.31%614,507
Mar 10, 202549.7349.7348.0548.8048.78-3.52%1,344,633
Mar 7, 202550.5450.6049.0650.5850.56-0.24%327,601
Mar 6, 202552.1352.4550.6650.7050.68-4.38%113,452
Mar 5, 202552.4653.1952.2753.0253.001.03%226,158
Mar 4, 202552.7853.1351.2852.4852.46-1.54%142,271
Mar 3, 202554.8154.9553.1953.3053.28-2.47%40,971
Feb 28, 202553.6854.6553.6854.6554.631.66%67,897
Feb 27, 202554.9255.0153.7253.7653.74-1.83%71,711
Feb 26, 202554.5255.4254.5254.7654.740.72%57,049
Feb 25, 202555.4355.4354.0954.3754.35-1.91%51,969
Feb 24, 202555.2755.7154.6055.4355.410.80%79,327