Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
57.62
-0.74 (-1.27%)
At close: Jul 31, 2025, 4:00 PM
57.62
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:10 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 58.29 | 58.29 | 58.00 | 58.00 | - | -0.62% | 25,449 |
| Jul 30, 2025 | 57.97 | 58.67 | 57.97 | 58.36 | 58.36 | 0.88% | 42,169 |
| Jul 29, 2025 | 58.44 | 58.44 | 57.76 | 57.85 | 57.85 | -1.38% | 75,941 |
| Jul 28, 2025 | 58.80 | 58.90 | 58.58 | 58.66 | 58.66 | -0.17% | 20,926 |
| Jul 25, 2025 | 58.61 | 58.79 | 58.40 | 58.76 | 58.76 | 0.58% | 22,584 |
| Jul 24, 2025 | 59.10 | 59.22 | 58.42 | 58.42 | 58.42 | -1.57% | 33,226 |
| Jul 23, 2025 | 59.07 | 59.35 | 59.07 | 59.35 | 59.35 | 0.85% | 9,656 |
| Jul 22, 2025 | 58.63 | 58.94 | 58.36 | 58.85 | 58.85 | 0.46% | 24,437 |
| Jul 21, 2025 | 58.90 | 58.90 | 58.54 | 58.58 | 58.58 | -0.19% | 22,814 |
| Jul 18, 2025 | 58.86 | 58.86 | 58.54 | 58.69 | 58.69 | 0.19% | 8,791 |
| Jul 17, 2025 | 58.19 | 58.77 | 58.19 | 58.58 | 58.58 | 1.40% | 98,885 |
| Jul 16, 2025 | 57.62 | 58.01 | 57.17 | 57.77 | 57.77 | 0.52% | 22,929 |
| Jul 15, 2025 | 58.13 | 58.13 | 57.41 | 57.47 | 57.47 | -1.19% | 22,133 |
| Jul 14, 2025 | 57.73 | 58.20 | 57.73 | 58.16 | 58.16 | 0.74% | 21,531 |
| Jul 11, 2025 | 58.08 | 58.08 | 57.48 | 57.73 | 57.73 | -1.20% | 34,895 |
| Jul 10, 2025 | 57.94 | 58.62 | 57.94 | 58.43 | 58.43 | 1.56% | 28,746 |
| Jul 9, 2025 | 57.63 | 57.66 | 57.31 | 57.53 | 57.53 | 0.10% | 16,725 |
| Jul 8, 2025 | 57.60 | 57.84 | 57.25 | 57.47 | 57.47 | 0.03% | 38,320 |
| Jul 7, 2025 | 57.58 | 57.74 | 57.14 | 57.45 | 57.45 | -0.62% | 57,012 |
| Jul 3, 2025 | 57.54 | 57.93 | 57.54 | 57.81 | 57.81 | 0.54% | 15,531 |
| Jul 2, 2025 | 57.03 | 57.50 | 56.92 | 57.50 | 57.50 | 0.74% | 40,263 |
| Jul 1, 2025 | 56.75 | 57.38 | 56.75 | 57.08 | 57.08 | 0.32% | 66,738 |
| Jun 30, 2025 | 56.81 | 57.00 | 56.59 | 56.90 | 56.90 | 0.26% | 22,902 |
| Jun 27, 2025 | 56.06 | 56.75 | 56.02 | 56.75 | 56.75 | 1.21% | 27,534 |
| Jun 26, 2025 | 55.36 | 56.07 | 55.27 | 56.07 | 56.07 | 1.45% | 110,198 |
| Jun 25, 2025 | 55.73 | 55.73 | 55.09 | 55.27 | 55.27 | -0.77% | 30,193 |
| Jun 24, 2025 | 55.49 | 55.91 | 55.49 | 55.70 | 55.70 | 1.27% | 16,188 |
| Jun 23, 2025 | 54.16 | 55.00 | 53.68 | 55.00 | 55.00 | 1.33% | 27,468 |
| Jun 20, 2025 | 54.46 | 54.68 | 54.14 | 54.28 | 54.28 | 0.54% | 25,270 |
| Jun 18, 2025 | 53.78 | 54.20 | 53.66 | 53.99 | 53.99 | 0.35% | 48,347 |
| Jun 17, 2025 | 53.77 | 54.09 | 53.56 | 53.80 | 53.80 | -0.66% | 39,624 |
| Jun 16, 2025 | 53.46 | 54.16 | 53.46 | 54.16 | 54.16 | 2.48% | 74,926 |
| Jun 13, 2025 | 53.15 | 53.45 | 52.67 | 52.85 | 52.85 | -2.02% | 63,364 |
| Jun 12, 2025 | 53.70 | 53.98 | 53.61 | 53.94 | 53.94 | -0.07% | 44,029 |
| Jun 11, 2025 | 54.19 | 54.30 | 53.78 | 53.98 | 53.98 | -0.11% | 23,083 |
| Jun 10, 2025 | 54.45 | 54.45 | 53.92 | 54.04 | 54.04 | -0.64% | 21,057 |
| Jun 9, 2025 | 54.76 | 54.77 | 54.39 | 54.39 | 54.39 | -0.20% | 31,285 |
| Jun 6, 2025 | 54.39 | 54.50 | 54.11 | 54.50 | 54.50 | 1.28% | 9,781 |
| Jun 5, 2025 | 54.05 | 54.20 | 53.50 | 53.81 | 53.81 | -0.37% | 119,354 |
| Jun 4, 2025 | 53.86 | 54.12 | 53.86 | 54.01 | 54.01 | 0.17% | 16,890 |
| Jun 3, 2025 | 53.63 | 54.11 | 53.59 | 53.92 | 53.92 | 0.50% | 15,663 |
| Jun 2, 2025 | 53.02 | 53.66 | 52.78 | 53.65 | 53.65 | 0.64% | 27,890 |
| May 30, 2025 | 52.91 | 53.36 | 52.78 | 53.31 | 53.31 | 0.47% | 32,735 |
| May 29, 2025 | 53.45 | 53.45 | 52.87 | 53.06 | 53.06 | -0.04% | 24,081 |
| May 28, 2025 | 53.15 | 53.21 | 53.00 | 53.08 | 53.08 | -0.30% | 28,951 |
| May 27, 2025 | 52.36 | 53.36 | 52.36 | 53.24 | 53.24 | 3.08% | 44,247 |
| May 23, 2025 | 50.76 | 51.80 | 50.76 | 51.65 | 51.65 | 0.08% | 14,591 |
| May 22, 2025 | 51.19 | 51.87 | 51.19 | 51.61 | 51.61 | 0.51% | 24,269 |
| May 21, 2025 | 52.05 | 52.20 | 51.19 | 51.35 | 51.35 | -2.43% | 62,933 |
| May 20, 2025 | 52.59 | 52.77 | 52.35 | 52.63 | 52.63 | -0.79% | 25,600 |