Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
46.69
+0.42 (0.91%)
Apr 15, 2025, 4:00 PM EDT - Market closed
PEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 46.31 | 47.05 | 46.31 | 46.64 | 46.64 | 0.80% | 136,396 |
| Apr 14, 2025 | 46.84 | 46.95 | 45.79 | 46.27 | 46.27 | 0.54% | 32,923 |
| Apr 11, 2025 | 45.27 | 46.04 | 44.74 | 46.02 | 46.02 | 1.19% | 250,456 |
| Apr 10, 2025 | 46.64 | 46.80 | 44.65 | 45.48 | 45.48 | -5.17% | 37,453 |
| Apr 9, 2025 | 42.52 | 48.30 | 42.52 | 47.96 | 47.96 | 11.95% | 79,724 |
| Apr 8, 2025 | 45.10 | 45.38 | 42.35 | 42.84 | 42.84 | -1.15% | 452,646 |
| Apr 7, 2025 | 41.68 | 45.22 | 41.08 | 43.34 | 43.34 | -0.32% | 188,861 |
| Apr 4, 2025 | 44.14 | 44.39 | 42.94 | 43.48 | 43.48 | -5.31% | 107,253 |
| Apr 3, 2025 | 47.29 | 47.58 | 45.89 | 45.92 | 45.92 | -7.72% | 100,725 |
| Apr 2, 2025 | 47.99 | 49.87 | 47.99 | 49.76 | 49.76 | 2.18% | 37,059 |
| Apr 1, 2025 | 48.62 | 48.92 | 47.82 | 48.70 | 48.70 | 0.10% | 150,182 |
| Mar 31, 2025 | 47.69 | 48.82 | 46.95 | 48.65 | 48.65 | -0.10% | 50,918 |
| Mar 28, 2025 | 50.16 | 50.16 | 48.46 | 48.70 | 48.70 | -3.22% | 334,316 |
| Mar 27, 2025 | 50.46 | 50.78 | 49.91 | 50.32 | 50.32 | -0.79% | 72,235 |
| Mar 26, 2025 | 51.15 | 51.22 | 50.49 | 50.72 | 50.72 | -0.49% | 73,724 |
| Mar 25, 2025 | 51.27 | 51.30 | 50.82 | 50.97 | 50.97 | -0.41% | 20,840 |
| Mar 24, 2025 | 50.49 | 51.19 | 50.36 | 51.18 | 51.18 | 3.19% | 57,589 |
| Mar 21, 2025 | 48.97 | 49.65 | 48.43 | 49.60 | 49.58 | -0.20% | 38,922 |
| Mar 20, 2025 | 49.44 | 50.13 | 49.34 | 49.70 | 49.68 | -0.12% | 65,762 |
| Mar 19, 2025 | 48.44 | 50.07 | 48.44 | 49.76 | 49.74 | 2.87% | 50,405 |
| Mar 18, 2025 | 48.96 | 48.96 | 47.99 | 48.37 | 48.35 | -1.71% | 73,972 |
| Mar 17, 2025 | 48.38 | 49.41 | 48.36 | 49.21 | 49.19 | 1.93% | 363,718 |
| Mar 14, 2025 | 47.49 | 48.28 | 47.42 | 48.28 | 48.26 | 3.21% | 75,444 |
| Mar 13, 2025 | 48.25 | 48.25 | 46.51 | 46.78 | 46.76 | -3.05% | 409,188 |
| Mar 12, 2025 | 48.86 | 49.27 | 47.71 | 48.25 | 48.23 | 0.19% | 115,547 |
| Mar 11, 2025 | 48.60 | 49.17 | 47.60 | 48.16 | 48.14 | -1.31% | 614,507 |
| Mar 10, 2025 | 49.73 | 49.73 | 48.05 | 48.80 | 48.78 | -3.52% | 1,344,633 |
| Mar 7, 2025 | 50.54 | 50.60 | 49.06 | 50.58 | 50.56 | -0.24% | 327,601 |
| Mar 6, 2025 | 52.13 | 52.45 | 50.66 | 50.70 | 50.68 | -4.38% | 113,452 |
| Mar 5, 2025 | 52.46 | 53.19 | 52.27 | 53.02 | 53.00 | 1.03% | 226,158 |
| Mar 4, 2025 | 52.78 | 53.13 | 51.28 | 52.48 | 52.46 | -1.54% | 142,271 |
| Mar 3, 2025 | 54.81 | 54.95 | 53.19 | 53.30 | 53.28 | -2.47% | 40,971 |
| Feb 28, 2025 | 53.68 | 54.65 | 53.68 | 54.65 | 54.63 | 1.66% | 67,897 |
| Feb 27, 2025 | 54.92 | 55.01 | 53.72 | 53.76 | 53.74 | -1.83% | 71,711 |
| Feb 26, 2025 | 54.52 | 55.42 | 54.52 | 54.76 | 54.74 | 0.72% | 57,049 |
| Feb 25, 2025 | 55.43 | 55.43 | 54.09 | 54.37 | 54.35 | -1.91% | 51,969 |
| Feb 24, 2025 | 55.27 | 55.71 | 54.60 | 55.43 | 55.41 | 0.80% | 79,327 |
| Feb 21, 2025 | 57.06 | 57.06 | 54.92 | 54.99 | 54.97 | -3.00% | 58,497 |
| Feb 20, 2025 | 57.40 | 57.40 | 56.15 | 56.69 | 56.67 | -1.24% | 23,913 |
| Feb 19, 2025 | 57.47 | 57.53 | 56.81 | 57.40 | 57.37 | -0.55% | 46,011 |
| Feb 18, 2025 | 57.43 | 57.93 | 57.39 | 57.72 | 57.69 | 0.64% | 44,651 |
| Feb 14, 2025 | 57.27 | 57.40 | 56.89 | 57.36 | 57.33 | 0.73% | 92,749 |
| Feb 13, 2025 | 56.80 | 57.03 | 56.16 | 56.94 | 56.91 | 0.62% | 26,407 |
| Feb 12, 2025 | 55.73 | 56.61 | 55.73 | 56.59 | 56.57 | 1.00% | 27,895 |
| Feb 11, 2025 | 56.27 | 56.27 | 55.72 | 56.03 | 56.01 | -0.78% | 36,261 |
| Feb 10, 2025 | 57.18 | 57.28 | 56.44 | 56.47 | 56.45 | -0.53% | 63,901 |
| Feb 7, 2025 | 57.20 | 57.56 | 56.70 | 56.77 | 56.75 | 0.05% | 124,144 |
| Feb 6, 2025 | 56.63 | 56.82 | 56.46 | 56.74 | 56.72 | 0.73% | 98,101 |
| Feb 5, 2025 | 56.25 | 56.49 | 55.75 | 56.33 | 56.31 | 0.46% | 29,237 |
| Feb 4, 2025 | 56.02 | 56.20 | 55.84 | 56.07 | 56.05 | 0.45% | 70,338 |