Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
53.25
+0.74 (1.41%)
Nov 21, 2024, 1:31 PM EST - Market open
PEJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 52.05 | 52.51 | 51.92 | 52.51 | 52.51 | 0.69% | 35,974 |
Nov 19, 2024 | 51.23 | 52.15 | 51.12 | 52.15 | 52.15 | 0.73% | 22,391 |
Nov 18, 2024 | 51.59 | 51.84 | 51.59 | 51.77 | 51.77 | 0.33% | 26,032 |
Nov 15, 2024 | 52.32 | 52.32 | 51.54 | 51.60 | 51.60 | -1.49% | 36,755 |
Nov 14, 2024 | 52.80 | 52.90 | 52.31 | 52.38 | 52.38 | -0.57% | 45,982 |
Nov 13, 2024 | 53.04 | 53.10 | 52.67 | 52.68 | 52.68 | -0.25% | 54,752 |
Nov 12, 2024 | 52.98 | 53.02 | 52.59 | 52.81 | 52.81 | -0.47% | 106,534 |
Nov 11, 2024 | 52.93 | 53.25 | 52.82 | 53.06 | 53.06 | 1.22% | 190,091 |
Nov 8, 2024 | 52.23 | 52.47 | 52.09 | 52.42 | 52.42 | 0.29% | 40,627 |
Nov 7, 2024 | 52.60 | 52.94 | 52.27 | 52.27 | 52.27 | -0.55% | 53,269 |
Nov 6, 2024 | 51.82 | 52.56 | 51.82 | 52.56 | 52.56 | 4.49% | 54,466 |
Nov 5, 2024 | 49.55 | 50.32 | 49.55 | 50.30 | 50.30 | 1.68% | 32,361 |
Nov 4, 2024 | 49.60 | 49.73 | 49.43 | 49.47 | 49.47 | -0.10% | 20,385 |
Nov 1, 2024 | 49.56 | 49.89 | 49.43 | 49.52 | 49.52 | 0.47% | 40,139 |
Oct 31, 2024 | 49.73 | 50.19 | 49.29 | 49.29 | 49.29 | -0.65% | 70,131 |
Oct 30, 2024 | 49.64 | 49.94 | 49.54 | 49.61 | 49.61 | -0.24% | 156,660 |
Oct 29, 2024 | 49.13 | 49.83 | 49.13 | 49.73 | 49.73 | 0.57% | 18,166 |
Oct 28, 2024 | 49.32 | 49.55 | 49.32 | 49.45 | 49.45 | 0.98% | 18,157 |
Oct 25, 2024 | 49.04 | 49.23 | 48.84 | 48.97 | 48.97 | 0.45% | 39,074 |
Oct 24, 2024 | 48.58 | 48.84 | 48.49 | 48.75 | 48.75 | 0.60% | 13,417 |
Oct 23, 2024 | 48.73 | 48.86 | 48.28 | 48.46 | 48.46 | -1.14% | 39,215 |
Oct 22, 2024 | 48.80 | 49.11 | 48.75 | 49.02 | 49.02 | 0.12% | 29,018 |
Oct 21, 2024 | 49.22 | 49.34 | 48.83 | 48.96 | 48.96 | -0.69% | 18,895 |
Oct 18, 2024 | 49.44 | 49.44 | 49.18 | 49.30 | 49.30 | 0.31% | 34,331 |
Oct 17, 2024 | 49.32 | 49.46 | 49.09 | 49.15 | 49.15 | -0.04% | 40,441 |
Oct 16, 2024 | 49.10 | 49.26 | 48.91 | 49.17 | 49.17 | 0.29% | 16,628 |
Oct 15, 2024 | 48.87 | 49.27 | 48.87 | 49.03 | 49.03 | 0.55% | 484,581 |
Oct 14, 2024 | 48.47 | 48.80 | 48.35 | 48.76 | 48.76 | 0.68% | 18,104 |
Oct 11, 2024 | 48.05 | 48.54 | 48.05 | 48.43 | 48.43 | 0.96% | 11,688 |
Oct 10, 2024 | 47.99 | 48.12 | 47.84 | 47.97 | 47.97 | -0.56% | 44,887 |
Oct 9, 2024 | 47.83 | 48.37 | 47.83 | 48.24 | 48.24 | 0.67% | 24,723 |
Oct 8, 2024 | 47.50 | 47.93 | 47.50 | 47.92 | 47.92 | 1.20% | 31,967 |
Oct 7, 2024 | 47.67 | 47.75 | 47.21 | 47.35 | 47.35 | -0.98% | 24,505 |
Oct 4, 2024 | 47.44 | 47.83 | 47.40 | 47.82 | 47.82 | 1.68% | 29,902 |
Oct 3, 2024 | 47.17 | 47.25 | 46.86 | 47.03 | 47.03 | -0.76% | 21,794 |
Oct 2, 2024 | 47.11 | 47.44 | 46.99 | 47.39 | 47.39 | 0.08% | 24,650 |
Oct 1, 2024 | 47.64 | 47.65 | 47.14 | 47.35 | 47.35 | -0.71% | 20,984 |
Sep 30, 2024 | 47.67 | 47.76 | 47.31 | 47.69 | 47.69 | -0.15% | 18,221 |
Sep 27, 2024 | 48.14 | 48.14 | 47.68 | 47.76 | 47.76 | -0.38% | 12,403 |
Sep 26, 2024 | 47.91 | 48.00 | 47.67 | 47.94 | 47.94 | 1.08% | 19,746 |
Sep 25, 2024 | 47.74 | 47.82 | 47.41 | 47.43 | 47.43 | -0.81% | 25,960 |
Sep 24, 2024 | 47.47 | 47.84 | 47.37 | 47.82 | 47.82 | 0.80% | 26,682 |
Sep 23, 2024 | 47.55 | 47.55 | 47.23 | 47.44 | 47.44 | -0.23% | 22,463 |
Sep 20, 2024 | 47.55 | 47.63 | 47.31 | 47.55 | 47.52 | -0.19% | 85,238 |
Sep 19, 2024 | 47.72 | 47.75 | 47.43 | 47.64 | 47.61 | 1.53% | 42,502 |
Sep 18, 2024 | 46.99 | 47.60 | 46.84 | 46.92 | 46.89 | -0.02% | 28,772 |
Sep 17, 2024 | 46.72 | 47.21 | 46.72 | 46.93 | 46.90 | 0.84% | 43,395 |
Sep 16, 2024 | 46.26 | 46.60 | 46.26 | 46.54 | 46.51 | 0.87% | 17,668 |
Sep 13, 2024 | 45.75 | 46.17 | 45.75 | 46.14 | 46.11 | 1.54% | 17,652 |
Sep 12, 2024 | 45.02 | 45.57 | 45.02 | 45.44 | 45.41 | 1.32% | 27,956 |
Sep 11, 2024 | 44.73 | 44.91 | 44.10 | 44.85 | 44.82 | 0.20% | 24,952 |
Sep 10, 2024 | 45.06 | 45.06 | 44.34 | 44.76 | 44.73 | -0.49% | 24,865 |
Sep 9, 2024 | 44.83 | 45.31 | 44.83 | 44.98 | 44.95 | 0.78% | 28,205 |
Sep 6, 2024 | 45.28 | 45.54 | 44.44 | 44.63 | 44.60 | -1.50% | 88,779 |
Sep 5, 2024 | 45.22 | 45.49 | 45.11 | 45.31 | 45.28 | 0.11% | 29,375 |
Sep 4, 2024 | 44.92 | 45.40 | 44.92 | 45.26 | 45.23 | 0.31% | 48,983 |
Sep 3, 2024 | 45.82 | 46.05 | 44.93 | 45.12 | 45.09 | -2.36% | 39,364 |
Aug 30, 2024 | 46.26 | 46.28 | 45.77 | 46.21 | 46.18 | 0.37% | 35,957 |
Aug 29, 2024 | 46.40 | 46.50 | 46.04 | 46.04 | 46.01 | -0.35% | 41,090 |
Aug 28, 2024 | 46.46 | 46.51 | 46.09 | 46.20 | 46.17 | -1.03% | 37,584 |
Aug 27, 2024 | 46.21 | 46.87 | 46.18 | 46.68 | 46.65 | 0.26% | 41,254 |
Aug 26, 2024 | 46.76 | 47.01 | 46.56 | 46.56 | 46.53 | -0.19% | 22,960 |
Aug 23, 2024 | 45.79 | 46.73 | 45.79 | 46.65 | 46.62 | 2.82% | 19,119 |
Aug 22, 2024 | 45.64 | 45.76 | 45.35 | 45.37 | 45.34 | -0.41% | 26,786 |
Aug 21, 2024 | 45.07 | 45.60 | 45.06 | 45.56 | 45.53 | 1.39% | 22,513 |
Aug 20, 2024 | 45.46 | 45.46 | 44.89 | 44.94 | 44.90 | -1.50% | 17,181 |
Aug 19, 2024 | 44.80 | 45.62 | 44.74 | 45.62 | 45.59 | 1.92% | 31,572 |
Aug 16, 2024 | 44.71 | 44.91 | 44.71 | 44.76 | 44.73 | 0.11% | 16,562 |
Aug 15, 2024 | 44.19 | 44.78 | 44.19 | 44.71 | 44.68 | 2.55% | 18,925 |
Aug 14, 2024 | 43.60 | 43.69 | 43.34 | 43.60 | 43.57 | -0.05% | 100,430 |
Aug 13, 2024 | 43.35 | 43.66 | 43.27 | 43.62 | 43.59 | 0.79% | 15,353 |
Aug 12, 2024 | 43.58 | 43.64 | 43.23 | 43.28 | 43.25 | -0.76% | 27,452 |
Aug 9, 2024 | 43.47 | 43.72 | 43.31 | 43.61 | 43.58 | 0.62% | 17,179 |
Aug 8, 2024 | 42.69 | 43.34 | 42.56 | 43.34 | 43.31 | 1.50% | 39,806 |
Aug 7, 2024 | 43.35 | 43.57 | 42.61 | 42.70 | 42.67 | -1.64% | 67,073 |
Aug 6, 2024 | 42.69 | 43.88 | 42.60 | 43.41 | 43.38 | 2.36% | 88,533 |
Aug 5, 2024 | 41.30 | 42.83 | 41.20 | 42.41 | 42.38 | -1.78% | 211,812 |
Aug 2, 2024 | 43.55 | 43.55 | 42.80 | 43.18 | 43.15 | -3.08% | 42,815 |
Aug 1, 2024 | 45.89 | 45.93 | 44.14 | 44.55 | 44.52 | -2.37% | 84,291 |
Jul 31, 2024 | 45.87 | 46.08 | 45.38 | 45.63 | 45.60 | 0.46% | 63,090 |
Jul 30, 2024 | 45.11 | 45.54 | 45.11 | 45.42 | 45.39 | 1.00% | 23,377 |
Jul 29, 2024 | 44.61 | 45.09 | 44.61 | 44.97 | 44.94 | 1.17% | 25,898 |
Jul 26, 2024 | 44.72 | 44.75 | 44.42 | 44.45 | 44.42 | 0.70% | 84,278 |
Jul 25, 2024 | 44.59 | 44.75 | 43.95 | 44.14 | 44.11 | -1.34% | 29,202 |
Jul 24, 2024 | 45.84 | 45.84 | 44.72 | 44.74 | 44.71 | -2.83% | 141,401 |
Jul 23, 2024 | 45.71 | 46.30 | 45.71 | 46.05 | 46.01 | 0.87% | 66,952 |
Jul 22, 2024 | 45.55 | 45.76 | 45.09 | 45.65 | 45.62 | 0.39% | 24,286 |
Jul 19, 2024 | 45.47 | 45.59 | 45.36 | 45.47 | 45.44 | 0.27% | 10,213 |
Jul 18, 2024 | 45.67 | 46.12 | 45.29 | 45.35 | 45.32 | -1.13% | 44,156 |
Jul 17, 2024 | 46.45 | 46.62 | 45.87 | 45.87 | 45.84 | -1.86% | 63,142 |
Jul 16, 2024 | 46.04 | 46.78 | 46.04 | 46.74 | 46.71 | 1.94% | 31,486 |
Jul 15, 2024 | 45.80 | 46.00 | 45.56 | 45.85 | 45.82 | 0.22% | 37,977 |
Jul 12, 2024 | 45.50 | 45.80 | 45.50 | 45.75 | 45.72 | 1.06% | 18,079 |
Jul 11, 2024 | 45.45 | 45.48 | 45.19 | 45.27 | 45.24 | 0.15% | 54,949 |
Jul 10, 2024 | 45.03 | 45.24 | 44.77 | 45.20 | 45.17 | 0.62% | 39,022 |
Jul 9, 2024 | 45.23 | 45.37 | 44.92 | 44.92 | 44.89 | -0.33% | 62,160 |
Jul 8, 2024 | 45.30 | 45.45 | 45.07 | 45.07 | 45.04 | -0.04% | 169,396 |
Jul 5, 2024 | 44.93 | 45.13 | 44.81 | 45.09 | 45.06 | 0.27% | 25,310 |
Jul 3, 2024 | 45.09 | 45.19 | 44.97 | 44.97 | 44.94 | 0.09% | 35,582 |
Jul 2, 2024 | 44.76 | 44.99 | 44.75 | 44.93 | 44.90 | 0.33% | 53,065 |