Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
68.81
+0.85 (1.25%)
At close: Aug 24, 2026, 4:00 PM EDT
68.76
-0.05 (-0.07%)
After-hours: Aug 24, 2026, 8:00 PM EDT
PEJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 68.21 | 68.91 | 68.21 | 68.81 | 68.81 | 1.25% | 28,400 |
| Aug 21, 2026 | 67.82 | 67.99 | 67.58 | 67.96 | 67.96 | 0.55% | 12,018 |
| Aug 20, 2026 | 67.73 | 68.35 | 67.59 | 67.59 | 67.59 | -0.71% | 22,385 |
| Aug 19, 2026 | 68.10 | 68.66 | 68.07 | 68.07 | 68.07 | 0.43% | 23,416 |
| Aug 18, 2026 | 68.28 | 68.69 | 67.69 | 67.78 | 67.78 | -0.66% | 106,433 |
| Aug 17, 2026 | 68.69 | 68.69 | 68.12 | 68.23 | 68.23 | -1.04% | 15,066 |
| Aug 14, 2026 | 69.03 | 69.43 | 68.90 | 68.95 | 68.95 | -0.12% | 37,658 |
| Aug 13, 2026 | 68.89 | 69.20 | 68.73 | 69.03 | 69.03 | 0.77% | 23,385 |
| Aug 12, 2026 | 67.65 | 68.52 | 67.52 | 68.50 | 68.50 | 1.62% | 21,274 |
| Aug 11, 2026 | 67.01 | 67.67 | 67.00 | 67.41 | 67.41 | 0.47% | 55,592 |
| Aug 10, 2026 | 67.10 | 67.10 | 66.70 | 67.09 | 67.09 | -0.58% | 358,276 |
| Aug 7, 2026 | 67.36 | 67.52 | 67.15 | 67.48 | 67.48 | 1.37% | 24,825 |
| Aug 6, 2026 | 67.52 | 67.52 | 66.49 | 66.57 | 66.57 | -1.36% | 91,980 |
| Aug 5, 2026 | 67.73 | 67.99 | 67.38 | 67.49 | 67.49 | 0.39% | 145,214 |
| Aug 4, 2026 | 67.26 | 67.48 | 66.85 | 67.23 | 67.23 | 0.63% | 88,750 |
| Aug 3, 2026 | 67.20 | 67.63 | 66.74 | 66.81 | 66.81 | -0.09% | 992,599 |
| Jul 31, 2026 | 67.07 | 67.07 | 66.61 | 66.87 | 66.87 | -0.27% | 12,243 |
| Jul 30, 2026 | 67.65 | 67.65 | 66.56 | 67.05 | 67.05 | -1.16% | 26,404 |
| Jul 29, 2026 | 67.35 | 68.36 | 67.35 | 67.84 | 67.84 | 0.07% | 56,769 |
| Jul 28, 2026 | 66.78 | 67.84 | 66.78 | 67.80 | 67.80 | 1.72% | 11,039 |
| Jul 27, 2026 | 65.56 | 66.68 | 65.56 | 66.65 | 66.65 | 2.49% | 27,168 |
| Jul 24, 2026 | 64.91 | 65.80 | 64.85 | 65.03 | 65.03 | 0.81% | 48,901 |
| Jul 23, 2026 | 64.47 | 64.84 | 64.18 | 64.51 | 64.51 | -1.12% | 44,111 |
| Jul 22, 2026 | 65.59 | 65.74 | 65.05 | 65.24 | 65.24 | -0.53% | 49,082 |
| Jul 21, 2026 | 65.90 | 65.90 | 65.34 | 65.59 | 65.59 | -0.25% | 34,597 |
| Jul 20, 2026 | 66.10 | 66.37 | 65.68 | 65.75 | 65.75 | 0.09% | 37,920 |
| Jul 17, 2026 | 66.10 | 66.17 | 65.61 | 65.69 | 65.69 | -0.83% | 18,833 |
| Jul 16, 2026 | 65.90 | 66.24 | 65.82 | 66.24 | 66.24 | 0.71% | 20,022 |
| Jul 15, 2026 | 65.88 | 66.54 | 65.61 | 65.77 | 65.77 | 0.47% | 52,645 |
| Jul 14, 2026 | 66.07 | 66.19 | 65.45 | 65.46 | 65.46 | -0.73% | 19,817 |
| Jul 13, 2026 | 66.57 | 66.68 | 65.91 | 65.94 | 65.94 | -0.41% | 10,824 |
| Jul 10, 2026 | 66.06 | 66.51 | 66.06 | 66.21 | 66.21 | 0.20% | 13,195 |
| Jul 9, 2026 | 65.51 | 66.40 | 65.38 | 66.08 | 66.08 | 0.90% | 47,607 |
| Jul 8, 2026 | 66.08 | 66.08 | 65.35 | 65.49 | 65.49 | -1.55% | 12,972 |
| Jul 7, 2026 | 66.51 | 66.93 | 66.43 | 66.52 | 66.52 | 0.35% | 20,607 |
| Jul 6, 2026 | 67.24 | 67.24 | 66.27 | 66.29 | 66.29 | -1.40% | 201,649 |
| Jul 2, 2026 | 66.67 | 67.29 | 66.53 | 67.23 | 67.23 | 1.07% | 46,139 |
| Jul 1, 2026 | 66.47 | 67.09 | 66.47 | 66.52 | 66.52 | -0.08% | 19,551 |
| Jun 30, 2026 | 67.38 | 67.38 | 66.54 | 66.57 | 66.57 | -1.19% | 80,507 |
| Jun 29, 2026 | 67.62 | 67.90 | 67.26 | 67.37 | 67.37 | -0.37% | 35,712 |
| Jun 26, 2026 | 65.99 | 67.62 | 65.99 | 67.62 | 67.62 | 2.47% | 26,654 |
| Jun 25, 2026 | 66.31 | 66.90 | 65.84 | 65.99 | 65.99 | -0.08% | 105,732 |
| Jun 24, 2026 | 65.21 | 66.72 | 65.21 | 66.04 | 66.04 | 1.48% | 77,557 |
| Jun 23, 2026 | 64.66 | 65.31 | 64.60 | 65.08 | 65.08 | 0.39% | 23,120 |
| Jun 22, 2026 | 65.45 | 65.45 | 64.83 | 64.83 | 64.83 | -0.84% | 26,082 |
| Jun 18, 2026 | 65.46 | 65.75 | 65.35 | 65.47 | 65.38 | 1.08% | 15,586 |
| Jun 17, 2026 | 65.44 | 65.65 | 64.59 | 64.77 | 64.68 | -1.37% | 16,572 |
| Jun 16, 2026 | 65.36 | 65.83 | 65.36 | 65.67 | 65.58 | 0.51% | 90,347 |
| Jun 15, 2026 | 65.61 | 65.78 | 65.14 | 65.34 | 65.25 | 0.21% | 85,602 |
| Jun 12, 2026 | 65.46 | 65.67 | 64.88 | 65.20 | 65.11 | 0.26% | 70,101 |