Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
62.51
+0.69 (1.12%)
At close: Oct 2, 2026, 4:00 PM
62.35
-0.16 (-0.26%)
After-hours: Oct 2, 2026, 5:26 PM EDT
PEJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 62.40 | 62.55 | 62.19 | 62.51 | 62.51 | 1.12% | 22,037 |
| Oct 1, 2026 | 61.87 | 61.99 | 61.15 | 61.82 | 61.82 | -0.26% | 19,459 |
| Sep 30, 2026 | 62.78 | 62.83 | 61.97 | 61.98 | 61.98 | -1.12% | 24,868 |
| Sep 29, 2026 | 62.85 | 62.85 | 62.18 | 62.68 | 62.68 | -0.06% | 21,694 |
| Sep 28, 2026 | 61.86 | 62.88 | 61.74 | 62.72 | 62.72 | 0.69% | 24,932 |
| Sep 25, 2026 | 62.12 | 62.37 | 61.64 | 62.29 | 62.29 | 0.47% | 31,089 |
| Sep 24, 2026 | 61.34 | 62.01 | 61.07 | 62.00 | 62.00 | 0.83% | 54,959 |
| Sep 23, 2026 | 62.06 | 62.06 | 61.15 | 61.49 | 61.49 | -1.41% | 86,754 |
| Sep 22, 2026 | 63.26 | 63.29 | 62.04 | 62.37 | 62.37 | -0.52% | 26,792 |
| Sep 21, 2026 | 62.32 | 62.86 | 62.14 | 62.69 | 62.69 | 1.59% | 27,922 |
| Sep 18, 2026 | 62.12 | 62.12 | 61.68 | 61.77 | 61.71 | -0.58% | 29,356 |
| Sep 17, 2026 | 63.10 | 63.10 | 62.12 | 62.13 | 62.07 | -0.32% | 97,795 |
| Sep 16, 2026 | 62.52 | 62.96 | 61.95 | 62.33 | 62.27 | -0.13% | 62,825 |
| Sep 15, 2026 | 63.35 | 63.35 | 62.31 | 62.41 | 62.35 | -1.96% | 124,320 |
| Sep 14, 2026 | 62.93 | 63.75 | 62.93 | 63.66 | 63.60 | 0.90% | 28,590 |
| Sep 11, 2026 | 63.18 | 63.19 | 62.92 | 63.09 | 63.03 | 1.09% | 29,089 |
| Sep 10, 2026 | 62.55 | 63.12 | 62.28 | 62.41 | 62.35 | -0.72% | 32,197 |
| Sep 9, 2026 | 63.45 | 63.45 | 62.81 | 62.86 | 62.80 | -1.43% | 100,883 |
| Sep 8, 2026 | 64.49 | 64.49 | 63.68 | 63.77 | 63.71 | -1.57% | 58,127 |
| Sep 4, 2026 | 64.93 | 65.17 | 64.76 | 64.79 | 64.73 | -0.18% | 50,013 |
| Sep 3, 2026 | 65.45 | 65.47 | 64.87 | 64.91 | 64.85 | -0.49% | 37,560 |
| Sep 2, 2026 | 64.82 | 65.52 | 64.82 | 65.23 | 65.17 | 0.90% | 340,449 |
| Sep 1, 2026 | 65.00 | 65.45 | 64.54 | 64.65 | 64.59 | -1.10% | 73,640 |
| Aug 31, 2026 | 66.72 | 66.72 | 65.34 | 65.37 | 65.31 | -2.29% | 81,529 |
| Aug 28, 2026 | 67.16 | 67.25 | 66.90 | 66.90 | 66.84 | 0.06% | 22,762 |
| Aug 27, 2026 | 67.76 | 67.82 | 66.84 | 66.86 | 66.80 | -1.85% | 55,436 |
| Aug 26, 2026 | 68.73 | 68.73 | 68.10 | 68.12 | 68.06 | -0.96% | 20,211 |
| Aug 25, 2026 | 68.97 | 68.97 | 68.51 | 68.78 | 68.72 | -0.04% | 17,745 |
| Aug 24, 2026 | 68.21 | 68.91 | 68.21 | 68.81 | 68.75 | 1.25% | 28,801 |
| Aug 21, 2026 | 67.82 | 67.99 | 67.58 | 67.96 | 67.90 | 0.55% | 12,020 |
| Aug 20, 2026 | 67.73 | 68.35 | 67.59 | 67.59 | 67.53 | -0.71% | 22,388 |
| Aug 19, 2026 | 68.10 | 68.66 | 68.07 | 68.07 | 68.01 | 0.43% | 23,418 |
| Aug 18, 2026 | 68.28 | 68.69 | 67.69 | 67.78 | 67.72 | -0.66% | 106,433 |
| Aug 17, 2026 | 68.69 | 68.69 | 68.12 | 68.23 | 68.17 | -1.04% | 15,066 |
| Aug 14, 2026 | 69.03 | 69.43 | 68.90 | 68.95 | 68.89 | -0.12% | 37,659 |
| Aug 13, 2026 | 68.89 | 69.20 | 68.73 | 69.03 | 68.97 | 0.77% | 23,386 |
| Aug 12, 2026 | 67.65 | 68.52 | 67.52 | 68.50 | 68.44 | 1.62% | 21,275 |
| Aug 11, 2026 | 67.01 | 67.67 | 67.00 | 67.41 | 67.34 | 0.47% | 55,592 |
| Aug 10, 2026 | 67.10 | 67.10 | 66.70 | 67.09 | 67.03 | -0.58% | 358,277 |
| Aug 7, 2026 | 67.36 | 67.52 | 67.15 | 67.48 | 67.42 | 1.37% | 24,827 |
| Aug 6, 2026 | 67.52 | 67.52 | 66.49 | 66.57 | 66.51 | -1.36% | 91,982 |
| Aug 5, 2026 | 67.73 | 67.99 | 67.38 | 67.49 | 67.43 | 0.39% | 145,215 |
| Aug 4, 2026 | 67.26 | 67.48 | 66.85 | 67.23 | 67.17 | 0.63% | 88,751 |
| Aug 3, 2026 | 67.20 | 67.63 | 66.74 | 66.81 | 66.75 | -0.09% | 992,599 |
| Jul 31, 2026 | 67.07 | 67.07 | 66.61 | 66.87 | 66.81 | -0.27% | 12,243 |
| Jul 30, 2026 | 67.65 | 67.65 | 66.56 | 67.05 | 66.99 | -1.16% | 26,404 |
| Jul 29, 2026 | 67.35 | 68.36 | 67.35 | 67.84 | 67.78 | 0.07% | 56,769 |
| Jul 28, 2026 | 66.78 | 67.84 | 66.78 | 67.80 | 67.73 | 1.72% | 11,039 |
| Jul 27, 2026 | 65.56 | 66.68 | 65.56 | 66.65 | 66.59 | 2.49% | 27,168 |
| Jul 24, 2026 | 64.91 | 65.80 | 64.85 | 65.03 | 64.97 | 0.81% | 48,901 |