Invesco Leisure and Entertainment ETF (PEJ)

PEJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	65.44	65.65	65.09	65.49	-	-0.28%	5,640
Jun 16, 2026	65.36	65.83	65.36	65.67	65.67	0.51%	90,196
Jun 15, 2026	65.61	65.78	65.14	65.34	65.34	0.21%	85,545
Jun 12, 2026	65.46	65.67	64.88	65.20	65.20	0.26%	70,101
Jun 11, 2026	63.70	65.03	63.70	65.03	65.03	2.36%	17,421
Jun 10, 2026	63.56	64.34	63.53	63.53	63.53	-0.49%	37,060
Jun 9, 2026	63.33	64.33	63.21	63.84	63.84	1.38%	28,237
Jun 8, 2026	63.17	63.53	62.95	62.97	62.97	-0.05%	30,208
Jun 5, 2026	62.57	63.28	62.57	63.00	63.00	0.38%	10,504
Jun 4, 2026	62.82	63.34	62.73	62.76	62.76	0.88%	18,012
Jun 3, 2026	62.47	62.47	62.07	62.21	62.21	-1.07%	20,483
Jun 2, 2026	63.47	63.47	62.71	62.88	62.88	-1.32%	145,875
Jun 1, 2026	62.38	63.83	62.38	63.72	63.72	1.40%	169,387
May 29, 2026	62.83	63.17	62.69	62.84	62.84	0.18%	82,471
May 28, 2026	62.20	62.86	61.96	62.73	62.73	0.34%	36,324
May 27, 2026	61.97	62.99	61.97	62.52	62.52	1.41%	8,517
May 26, 2026	61.02	61.65	61.02	61.65	61.65	1.72%	22,060
May 22, 2026	60.51	60.84	60.34	60.61	60.61	0.49%	10,486
May 21, 2026	59.30	60.62	58.91	60.32	60.32	0.63%	6,703
May 20, 2026	58.54	60.23	57.95	59.94	59.94	2.60%	15,995
May 19, 2026	59.13	59.20	58.42	58.42	58.42	-1.70%	12,432
May 18, 2026	59.21	60.04	59.12	59.43	59.43	0.54%	8,216
May 15, 2026	59.10	59.26	58.90	59.11	59.11	-0.74%	9,822
May 14, 2026	59.52	60.27	59.52	59.55	59.55	1.09%	25,207
May 13, 2026	58.73	58.91	58.34	58.91	58.91	0.12%	42,034
May 12, 2026	59.17	59.32	58.63	58.84	58.84	-0.76%	85,236
May 11, 2026	60.27	60.31	59.15	59.29	59.29	-2.19%	131,600
May 8, 2026	61.20	61.29	60.47	60.62	60.62	-1.16%	46,878
May 7, 2026	61.82	62.06	61.00	61.33	61.33	-0.44%	31,900
May 6, 2026	61.84	61.84	61.36	61.60	61.60	1.92%	13,843
May 5, 2026	60.07	60.65	60.03	60.44	60.44	1.21%	14,981
May 4, 2026	60.72	61.00	59.68	59.72	59.72	-2.08%	16,233
May 1, 2026	61.26	61.40	60.98	60.99	60.99	-0.08%	39,219
Apr 30, 2026	60.74	61.17	60.74	61.04	61.04	1.10%	25,421
Apr 29, 2026	60.01	60.40	60.01	60.37	60.37	0.05%	12,617
Apr 28, 2026	60.71	61.00	60.08	60.34	60.34	-1.00%	17,717
Apr 27, 2026	61.03	61.27	60.95	60.95	60.95	-0.16%	39,124
Apr 24, 2026	60.80	61.12	60.54	61.05	61.05	0.47%	5,695
Apr 23, 2026	61.30	61.30	60.11	60.76	60.76	-1.49%	16,321
Apr 22, 2026	62.93	62.93	61.39	61.68	61.68	-1.31%	34,146
Apr 21, 2026	63.96	64.10	62.41	62.50	62.50	-1.87%	65,682
Apr 20, 2026	63.34	63.97	63.34	63.69	63.69	-0.27%	18,773
Apr 17, 2026	63.19	64.55	63.19	63.86	63.86	3.52%	31,130
Apr 16, 2026	62.55	62.75	61.69	61.69	61.69	-1.12%	17,704
Apr 15, 2026	62.36	62.71	62.28	62.39	62.39	-0.06%	16,030
Apr 14, 2026	61.65	62.43	61.65	62.43	62.43	1.93%	8,694
Apr 13, 2026	60.06	61.26	59.87	61.25	61.25	1.26%	6,139
Apr 10, 2026	60.84	60.90	60.27	60.49	60.49	-0.59%	35,159
Apr 9, 2026	60.47	61.12	59.73	60.85	60.85	0.02%	8,106
Apr 8, 2026	60.77	62.33	60.65	60.84	60.84	4.07%	25,216

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.