Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
61.51
+0.33 (0.54%)
At close: Sep 17, 2025, 4:00 PM EDT
61.51
0.00 (0.00%)
After-hours: Sep 17, 2025, 6:30 PM EDT
PEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 61.51 | 61.89 | 60.88 | 61.51 | - | 0.54% | 34,577 |
| Sep 16, 2025 | 61.90 | 61.90 | 60.86 | 61.18 | 61.18 | -1.62% | 28,876 |
| Sep 15, 2025 | 62.10 | 62.39 | 61.88 | 62.19 | 62.19 | 0.45% | 85,421 |
| Sep 12, 2025 | 62.19 | 62.19 | 61.65 | 61.91 | 61.91 | 0.05% | 11,946 |
| Sep 11, 2025 | 59.80 | 61.89 | 59.74 | 61.88 | 61.88 | 3.58% | 43,637 |
| Sep 10, 2025 | 59.80 | 59.84 | 59.23 | 59.74 | 59.74 | -0.02% | 66,275 |
| Sep 9, 2025 | 59.75 | 59.83 | 59.51 | 59.75 | 59.75 | -0.22% | 41,642 |
| Sep 8, 2025 | 59.65 | 59.92 | 59.35 | 59.88 | 59.88 | 0.66% | 243,665 |
| Sep 5, 2025 | 59.70 | 60.06 | 59.20 | 59.49 | 59.49 | -0.17% | 29,882 |
| Sep 4, 2025 | 59.55 | 59.62 | 59.24 | 59.59 | 59.59 | 0.32% | 23,844 |
| Sep 3, 2025 | 59.14 | 59.61 | 59.14 | 59.40 | 59.40 | 0.58% | 11,143 |
| Sep 2, 2025 | 58.85 | 59.09 | 58.57 | 59.06 | 59.06 | -0.74% | 66,300 |
| Aug 29, 2025 | 59.67 | 59.67 | 59.19 | 59.50 | 59.50 | -0.39% | 34,992 |
| Aug 28, 2025 | 59.68 | 59.79 | 59.49 | 59.73 | 59.73 | 0.15% | 18,017 |
| Aug 27, 2025 | 59.63 | 59.86 | 59.41 | 59.64 | 59.64 | -0.08% | 31,521 |
| Aug 26, 2025 | 59.27 | 59.73 | 59.27 | 59.69 | 59.69 | 0.81% | 11,628 |
| Aug 25, 2025 | 59.55 | 59.55 | 59.21 | 59.21 | 59.21 | -0.55% | 7,445 |
| Aug 22, 2025 | 58.58 | 59.63 | 58.58 | 59.54 | 59.54 | 2.21% | 53,410 |
| Aug 21, 2025 | 58.08 | 58.29 | 57.89 | 58.25 | 58.25 | -0.27% | 10,834 |
| Aug 20, 2025 | 58.38 | 58.44 | 57.85 | 58.41 | 58.41 | -0.29% | 13,927 |
| Aug 19, 2025 | 58.63 | 59.00 | 58.54 | 58.58 | 58.58 | -0.09% | 8,932 |
| Aug 18, 2025 | 58.41 | 58.73 | 58.41 | 58.63 | 58.63 | 0.38% | 12,208 |
| Aug 15, 2025 | 58.40 | 58.58 | 58.24 | 58.41 | 58.41 | 0.15% | 16,383 |
| Aug 14, 2025 | 58.28 | 58.49 | 58.22 | 58.32 | 58.32 | -0.72% | 90,722 |
| Aug 13, 2025 | 58.11 | 58.74 | 57.94 | 58.74 | 58.74 | 1.33% | 6,278 |
| Aug 12, 2025 | 56.85 | 57.99 | 56.85 | 57.97 | 57.97 | 2.55% | 14,505 |
| Aug 11, 2025 | 56.45 | 56.64 | 56.26 | 56.53 | 56.53 | 0.19% | 15,297 |
| Aug 8, 2025 | 57.14 | 57.14 | 56.39 | 56.42 | 56.42 | -0.72% | 37,476 |
| Aug 7, 2025 | 57.29 | 57.29 | 56.25 | 56.83 | 56.83 | -0.12% | 33,978 |
| Aug 6, 2025 | 56.94 | 57.04 | 56.21 | 56.90 | 56.90 | 0.14% | 23,800 |
| Aug 5, 2025 | 57.57 | 57.57 | 56.56 | 56.82 | 56.82 | -1.18% | 59,031 |
| Aug 4, 2025 | 57.09 | 57.50 | 57.09 | 57.50 | 57.50 | 1.21% | 56,080 |
| Aug 1, 2025 | 56.98 | 57.21 | 56.27 | 56.81 | 56.81 | -1.41% | 56,727 |
| Jul 31, 2025 | 58.30 | 58.35 | 57.52 | 57.62 | 57.62 | -1.27% | 25,450 |
| 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 |