Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
59.30
-1.13 (-1.87%)
At close: Mar 6, 2026, 4:00 PM EST
59.30
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
PEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.28 | 59.51 | 58.69 | 59.32 | - | -1.84% | 11,101 |
| Mar 5, 2026 | 60.30 | 60.96 | 59.99 | 60.43 | 60.43 | -0.25% | 21,938 |
| Mar 4, 2026 | 60.77 | 61.01 | 60.57 | 60.58 | 60.58 | 0.35% | 56,929 |
| Mar 3, 2026 | 59.72 | 60.93 | 58.99 | 60.37 | 60.37 | -0.85% | 37,420 |
| Mar 2, 2026 | 60.59 | 61.12 | 60.42 | 60.89 | 60.89 | -1.25% | 42,843 |
| Feb 27, 2026 | 61.35 | 61.73 | 61.08 | 61.66 | 61.66 | -0.68% | 17,648 |
| Feb 26, 2026 | 60.90 | 62.16 | 60.90 | 62.08 | 62.08 | 2.41% | 12,882 |
| Feb 25, 2026 | 60.73 | 60.73 | 60.28 | 60.62 | 60.62 | 0.05% | 13,973 |
| Feb 24, 2026 | 60.17 | 60.85 | 59.96 | 60.59 | 60.59 | 1.17% | 29,886 |
| Feb 23, 2026 | 61.09 | 61.25 | 59.61 | 59.89 | 59.89 | -2.55% | 40,211 |
| Feb 20, 2026 | 61.04 | 61.64 | 60.87 | 61.46 | 61.46 | 0.39% | 15,436 |
| Feb 19, 2026 | 61.42 | 61.42 | 60.70 | 61.22 | 61.22 | -0.50% | 27,169 |
| Feb 18, 2026 | 60.86 | 62.02 | 60.85 | 61.53 | 61.53 | 1.25% | 25,028 |
| Feb 17, 2026 | 60.27 | 60.95 | 60.27 | 60.77 | 60.77 | 1.28% | 25,262 |
| Feb 13, 2026 | 60.13 | 60.27 | 59.78 | 60.00 | 60.00 | 0.02% | 34,004 |
| Feb 12, 2026 | 61.00 | 61.52 | 59.79 | 59.99 | 59.99 | -0.99% | 295,647 |
| Feb 11, 2026 | 61.66 | 61.66 | 60.56 | 60.59 | 60.59 | -1.48% | 45,640 |
| Feb 10, 2026 | 61.06 | 61.84 | 61.06 | 61.50 | 61.50 | 0.97% | 44,579 |
| Feb 9, 2026 | 60.81 | 61.14 | 60.58 | 60.91 | 60.91 | 0.13% | 109,923 |
| Feb 6, 2026 | 59.73 | 60.94 | 59.73 | 60.83 | 60.83 | 2.51% | 16,535 |
| Feb 5, 2026 | 59.98 | 60.09 | 59.34 | 59.34 | 59.34 | -1.59% | 11,938 |
| Feb 4, 2026 | 60.64 | 60.84 | 60.02 | 60.30 | 60.30 | -0.17% | 15,254 |
| Feb 3, 2026 | 60.91 | 60.93 | 59.94 | 60.40 | 60.40 | -0.89% | 25,863 |
| Feb 2, 2026 | 60.19 | 61.25 | 60.19 | 60.94 | 60.94 | 1.23% | 23,434 |
| Jan 30, 2026 | 60.13 | 60.50 | 59.67 | 60.20 | 60.20 | -0.58% | 22,925 |
| Jan 29, 2026 | 60.34 | 60.55 | 59.90 | 60.55 | 60.55 | 0.15% | 27,937 |
| Jan 28, 2026 | 60.76 | 61.02 | 60.40 | 60.46 | 60.46 | -0.28% | 39,150 |
| Jan 27, 2026 | 60.77 | 60.98 | 60.47 | 60.63 | 60.63 | -0.20% | 15,899 |
| Jan 26, 2026 | 61.20 | 61.47 | 60.74 | 60.75 | 60.75 | -0.61% | 18,161 |
| Jan 23, 2026 | 61.19 | 61.24 | 60.89 | 61.12 | 61.12 | -0.02% | 12,650 |
| Jan 22, 2026 | 61.69 | 61.96 | 61.09 | 61.13 | 61.13 | -0.03% | 24,469 |
| Jan 21, 2026 | 60.88 | 61.35 | 60.59 | 61.15 | 61.15 | 0.96% | 29,362 |
| Jan 20, 2026 | 60.87 | 61.27 | 60.43 | 60.57 | 60.57 | -1.86% | 33,704 |
| Jan 16, 2026 | 62.24 | 62.31 | 61.69 | 61.72 | 61.72 | -0.60% | 38,361 |
| Jan 15, 2026 | 61.95 | 62.37 | 61.94 | 62.09 | 62.09 | 0.57% | 31,083 |
| Jan 14, 2026 | 62.01 | 62.01 | 61.42 | 61.74 | 61.74 | -0.55% | 29,268 |
| Jan 13, 2026 | 61.65 | 62.13 | 61.65 | 62.08 | 62.08 | 0.44% | 74,518 |
| Jan 12, 2026 | 61.48 | 61.93 | 61.04 | 61.81 | 61.81 | -0.11% | 39,306 |
| Jan 9, 2026 | 62.29 | 62.29 | 61.59 | 61.88 | 61.88 | -0.37% | 65,411 |
| Jan 8, 2026 | 61.41 | 62.31 | 61.41 | 62.11 | 62.11 | 1.02% | 54,591 |
| Jan 7, 2026 | 62.14 | 62.16 | 61.39 | 61.48 | 61.48 | -0.89% | 23,122 |
| Jan 6, 2026 | 61.75 | 62.26 | 61.75 | 62.03 | 62.03 | 0.29% | 81,735 |
| Jan 5, 2026 | 61.26 | 62.26 | 61.26 | 61.85 | 61.85 | 0.72% | 107,625 |
| Jan 2, 2026 | 61.46 | 61.46 | 60.94 | 61.41 | 61.41 | 0.13% | 135,119 |
| Dec 31, 2025 | 61.70 | 61.70 | 61.28 | 61.33 | 61.33 | -0.76% | 24,272 |
| Dec 30, 2025 | 61.68 | 61.93 | 61.68 | 61.80 | 61.80 | 0.08% | 19,720 |
| Dec 29, 2025 | 61.92 | 62.01 | 61.57 | 61.75 | 61.75 | -0.52% | 37,094 |
| Dec 26, 2025 | 61.99 | 62.19 | 61.93 | 62.07 | 62.07 | -0.06% | 27,079 |
| Dec 24, 2025 | 61.86 | 62.14 | 61.81 | 62.11 | 62.11 | 0.32% | 20,932 |
| Dec 23, 2025 | 62.18 | 62.20 | 61.87 | 61.91 | 61.91 | -0.45% | 31,672 |