Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
53.25
+0.74 (1.41%)
Nov 21, 2024, 1:31 PM EST - Market open

PEJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202452.0552.5151.9252.5152.510.69%35,974
Nov 19, 202451.2352.1551.1252.1552.150.73%22,391
Nov 18, 202451.5951.8451.5951.7751.770.33%26,032
Nov 15, 202452.3252.3251.5451.6051.60-1.49%36,755
Nov 14, 202452.8052.9052.3152.3852.38-0.57%45,982
Nov 13, 202453.0453.1052.6752.6852.68-0.25%54,752
Nov 12, 202452.9853.0252.5952.8152.81-0.47%106,534
Nov 11, 202452.9353.2552.8253.0653.061.22%190,091
Nov 8, 202452.2352.4752.0952.4252.420.29%40,627
Nov 7, 202452.6052.9452.2752.2752.27-0.55%53,269
Nov 6, 202451.8252.5651.8252.5652.564.49%54,466
Nov 5, 202449.5550.3249.5550.3050.301.68%32,361
Nov 4, 202449.6049.7349.4349.4749.47-0.10%20,385
Nov 1, 202449.5649.8949.4349.5249.520.47%40,139
Oct 31, 202449.7350.1949.2949.2949.29-0.65%70,131
Oct 30, 202449.6449.9449.5449.6149.61-0.24%156,660
Oct 29, 202449.1349.8349.1349.7349.730.57%18,166
Oct 28, 202449.3249.5549.3249.4549.450.98%18,157
Oct 25, 202449.0449.2348.8448.9748.970.45%39,074
Oct 24, 202448.5848.8448.4948.7548.750.60%13,417
Oct 23, 202448.7348.8648.2848.4648.46-1.14%39,215
Oct 22, 202448.8049.1148.7549.0249.020.12%29,018
Oct 21, 202449.2249.3448.8348.9648.96-0.69%18,895
Oct 18, 202449.4449.4449.1849.3049.300.31%34,331
Oct 17, 202449.3249.4649.0949.1549.15-0.04%40,441
Oct 16, 202449.1049.2648.9149.1749.170.29%16,628
Oct 15, 202448.8749.2748.8749.0349.030.55%484,581
Oct 14, 202448.4748.8048.3548.7648.760.68%18,104
Oct 11, 202448.0548.5448.0548.4348.430.96%11,688
Oct 10, 202447.9948.1247.8447.9747.97-0.56%44,887
Oct 9, 202447.8348.3747.8348.2448.240.67%24,723
Oct 8, 202447.5047.9347.5047.9247.921.20%31,967
Oct 7, 202447.6747.7547.2147.3547.35-0.98%24,505
Oct 4, 202447.4447.8347.4047.8247.821.68%29,902
Oct 3, 202447.1747.2546.8647.0347.03-0.76%21,794
Oct 2, 202447.1147.4446.9947.3947.390.08%24,650
Oct 1, 202447.6447.6547.1447.3547.35-0.71%20,984
Sep 30, 202447.6747.7647.3147.6947.69-0.15%18,221
Sep 27, 202448.1448.1447.6847.7647.76-0.38%12,403
Sep 26, 202447.9148.0047.6747.9447.941.08%19,746
Sep 25, 202447.7447.8247.4147.4347.43-0.81%25,960
Sep 24, 202447.4747.8447.3747.8247.820.80%26,682
Sep 23, 202447.5547.5547.2347.4447.44-0.23%22,463
Sep 20, 202447.5547.6347.3147.5547.52-0.19%85,238
Sep 19, 202447.7247.7547.4347.6447.611.53%42,502
Sep 18, 202446.9947.6046.8446.9246.89-0.02%28,772
Sep 17, 202446.7247.2146.7246.9346.900.84%43,395
Sep 16, 202446.2646.6046.2646.5446.510.87%17,668
Sep 13, 202445.7546.1745.7546.1446.111.54%17,652
Sep 12, 202445.0245.5745.0245.4445.411.32%27,956
Sep 11, 202444.7344.9144.1044.8544.820.20%24,952
Sep 10, 202445.0645.0644.3444.7644.73-0.49%24,865
Sep 9, 202444.8345.3144.8344.9844.950.78%28,205
Sep 6, 202445.2845.5444.4444.6344.60-1.50%88,779
Sep 5, 202445.2245.4945.1145.3145.280.11%29,375
Sep 4, 202444.9245.4044.9245.2645.230.31%48,983
Sep 3, 202445.8246.0544.9345.1245.09-2.36%39,364
Aug 30, 202446.2646.2845.7746.2146.180.37%35,957
Aug 29, 202446.4046.5046.0446.0446.01-0.35%41,090
Aug 28, 202446.4646.5146.0946.2046.17-1.03%37,584
Aug 27, 202446.2146.8746.1846.6846.650.26%41,254
Aug 26, 202446.7647.0146.5646.5646.53-0.19%22,960
Aug 23, 202445.7946.7345.7946.6546.622.82%19,119
Aug 22, 202445.6445.7645.3545.3745.34-0.41%26,786
Aug 21, 202445.0745.6045.0645.5645.531.39%22,513
Aug 20, 202445.4645.4644.8944.9444.90-1.50%17,181
Aug 19, 202444.8045.6244.7445.6245.591.92%31,572
Aug 16, 202444.7144.9144.7144.7644.730.11%16,562
Aug 15, 202444.1944.7844.1944.7144.682.55%18,925
Aug 14, 202443.6043.6943.3443.6043.57-0.05%100,430
Aug 13, 202443.3543.6643.2743.6243.590.79%15,353
Aug 12, 202443.5843.6443.2343.2843.25-0.76%27,452
Aug 9, 202443.4743.7243.3143.6143.580.62%17,179
Aug 8, 202442.6943.3442.5643.3443.311.50%39,806
Aug 7, 202443.3543.5742.6142.7042.67-1.64%67,073
Aug 6, 202442.6943.8842.6043.4143.382.36%88,533
Aug 5, 202441.3042.8341.2042.4142.38-1.78%211,812
Aug 2, 202443.5543.5542.8043.1843.15-3.08%42,815
Aug 1, 202445.8945.9344.1444.5544.52-2.37%84,291
Jul 31, 202445.8746.0845.3845.6345.600.46%63,090
Jul 30, 202445.1145.5445.1145.4245.391.00%23,377
Jul 29, 202444.6145.0944.6144.9744.941.17%25,898
Jul 26, 202444.7244.7544.4244.4544.420.70%84,278
Jul 25, 202444.5944.7543.9544.1444.11-1.34%29,202
Jul 24, 202445.8445.8444.7244.7444.71-2.83%141,401
Jul 23, 202445.7146.3045.7146.0546.010.87%66,952
Jul 22, 202445.5545.7645.0945.6545.620.39%24,286
Jul 19, 202445.4745.5945.3645.4745.440.27%10,213
Jul 18, 202445.6746.1245.2945.3545.32-1.13%44,156
Jul 17, 202446.4546.6245.8745.8745.84-1.86%63,142
Jul 16, 202446.0446.7846.0446.7446.711.94%31,486
Jul 15, 202445.8046.0045.5645.8545.820.22%37,977
Jul 12, 202445.5045.8045.5045.7545.721.06%18,079
Jul 11, 202445.4545.4845.1945.2745.240.15%54,949
Jul 10, 202445.0345.2444.7745.2045.170.62%39,022
Jul 9, 202445.2345.3744.9244.9244.89-0.33%62,160
Jul 8, 202445.3045.4545.0745.0745.04-0.04%169,396
Jul 5, 202444.9345.1344.8145.0945.060.27%25,310
Jul 3, 202445.0945.1944.9744.9744.940.09%35,582
Jul 2, 202444.7644.9944.7544.9344.900.33%53,065