Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
51.04
-0.14 (-0.27%)
Mar 25, 2025, 4:00 PM EST - Market closed
PEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 54.58 | 56.04 | 54.58 | 55.82 | 55.80 | -0.07% | 38,224 |
| Jan 31, 2025 | 56.58 | 56.81 | 55.78 | 55.86 | 55.84 | -0.96% | 60,476 |
| Jan 30, 2025 | 56.11 | 56.56 | 56.08 | 56.40 | 56.38 | 1.20% | 53,145 |
| Jan 29, 2025 | 55.46 | 55.81 | 55.38 | 55.73 | 55.71 | 1.07% | 24,400 |
| Jan 28, 2025 | 54.28 | 55.29 | 54.23 | 55.14 | 55.12 | 1.72% | 59,098 |
| Jan 27, 2025 | 53.52 | 54.36 | 53.52 | 54.21 | 54.19 | 0.26% | 30,475 |
| Jan 24, 2025 | 53.99 | 54.08 | 53.87 | 54.07 | 54.05 | 0.19% | 53,314 |
| Jan 23, 2025 | 53.35 | 53.97 | 53.22 | 53.97 | 53.95 | 1.09% | 120,495 |
| Jan 22, 2025 | 53.70 | 53.81 | 53.34 | 53.39 | 53.37 | -0.17% | 71,996 |
| Jan 21, 2025 | 53.40 | 53.61 | 53.33 | 53.48 | 53.46 | 1.21% | 27,401 |
| Jan 17, 2025 | 52.85 | 53.04 | 52.79 | 52.84 | 52.82 | 0.94% | 24,692 |
| Jan 16, 2025 | 52.49 | 52.70 | 52.35 | 52.35 | 52.33 | -0.08% | 27,193 |
| Jan 15, 2025 | 53.15 | 53.15 | 52.37 | 52.39 | 52.37 | 0.27% | 90,580 |
| Jan 14, 2025 | 51.97 | 52.34 | 51.90 | 52.25 | 52.23 | 1.12% | 30,137 |
| Jan 13, 2025 | 51.24 | 51.73 | 51.09 | 51.67 | 51.65 | -0.14% | 65,672 |