Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
61.05
+0.29 (0.47%)
At close: Apr 24, 2026, 4:00 PM EDT
61.02
-0.03 (-0.04%)
After-hours: Apr 24, 2026, 8:00 PM EDT
PEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,098 |
| Apr 16, 2026 | 62.55 | 62.75 | 61.69 | 61.69 | 61.69 | -1.12% | 11,804 |
| Apr 15, 2026 | 62.36 | 62.71 | 62.28 | 62.39 | 62.39 | -0.06% | 16,029 |
| Apr 14, 2026 | 61.65 | 62.43 | 61.65 | 62.43 | 62.43 | 1.93% | 8,691 |
| 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% | 25,211 |
| Apr 7, 2026 | 58.79 | 58.93 | 58.12 | 58.46 | 58.46 | -0.98% | 16,482 |
| Apr 6, 2026 | 58.57 | 59.14 | 58.43 | 59.04 | 59.04 | 0.79% | 16,602 |
| Apr 2, 2026 | 57.42 | 59.00 | 57.26 | 58.58 | 58.58 | -0.17% | 7,926 |
| Apr 1, 2026 | 58.48 | 58.93 | 58.44 | 58.68 | 58.68 | 1.21% | 12,929 |
| Mar 31, 2026 | 56.78 | 58.04 | 56.41 | 57.98 | 57.98 | 3.67% | 11,818 |
| Mar 30, 2026 | 56.66 | 56.80 | 55.79 | 55.93 | 55.93 | -0.73% | 13,419 |
| Mar 27, 2026 | 57.53 | 57.53 | 56.16 | 56.34 | 56.34 | -2.64% | 19,409 |
| Mar 26, 2026 | 58.83 | 58.83 | 57.82 | 57.87 | 57.87 | -1.26% | 5,845 |
| Mar 25, 2026 | 59.25 | 59.25 | 58.30 | 58.61 | 58.61 | 0.17% | 13,885 |
| Mar 24, 2026 | 57.97 | 58.68 | 57.73 | 58.51 | 58.51 | -0.05% | 14,089 |
| Mar 23, 2026 | 58.17 | 59.37 | 58.17 | 58.54 | 58.54 | 2.68% | 114,150 |
| Mar 20, 2026 | 58.00 | 58.00 | 56.74 | 57.01 | 56.89 | -1.86% | 19,523 |
| Mar 19, 2026 | 57.24 | 58.39 | 57.24 | 58.09 | 57.97 | 0.54% | 93,802 |
| Mar 18, 2026 | 58.45 | 58.71 | 57.78 | 57.78 | 57.66 | -1.80% | 14,061 |
| Mar 17, 2026 | 58.78 | 59.47 | 58.78 | 58.84 | 58.71 | 1.13% | 20,600 |
| Mar 16, 2026 | 57.98 | 58.50 | 57.86 | 58.18 | 58.06 | 1.32% | 29,507 |
| Mar 13, 2026 | 57.78 | 58.09 | 57.30 | 57.42 | 57.30 | 0.05% | 21,308 |
| Mar 12, 2026 | 58.16 | 58.16 | 57.39 | 57.39 | 57.27 | -2.73% | 12,307 |
| Mar 11, 2026 | 59.09 | 59.22 | 58.67 | 59.00 | 58.87 | -0.29% | 12,069 |
| Mar 10, 2026 | 59.40 | 60.30 | 58.75 | 59.17 | 59.04 | -0.99% | 13,612 |
| Mar 9, 2026 | 58.13 | 59.76 | 57.08 | 59.76 | 59.63 | 0.78% | 30,275 |
| Mar 6, 2026 | 59.28 | 59.51 | 58.69 | 59.30 | 59.17 | -1.87% | 24,261 |
| Mar 5, 2026 | 60.30 | 60.96 | 59.99 | 60.43 | 60.30 | -0.25% | 21,940 |
| Mar 4, 2026 | 60.77 | 61.01 | 60.57 | 60.58 | 60.45 | 0.35% | 56,929 |
| Mar 3, 2026 | 59.72 | 60.93 | 58.99 | 60.37 | 60.24 | -0.85% | 37,420 |
| Mar 2, 2026 | 60.59 | 61.12 | 60.42 | 60.89 | 60.76 | -1.25% | 42,850 |
| Feb 27, 2026 | 61.35 | 61.73 | 61.08 | 61.66 | 61.53 | -0.68% | 17,648 |
| Feb 26, 2026 | 60.90 | 62.16 | 60.90 | 62.08 | 61.95 | 2.41% | 12,882 |
| Feb 25, 2026 | 60.73 | 60.73 | 60.28 | 60.62 | 60.49 | 0.05% | 13,973 |
| Feb 24, 2026 | 60.17 | 60.85 | 59.96 | 60.59 | 60.46 | 1.17% | 29,999 |
| Feb 23, 2026 | 61.09 | 61.25 | 59.61 | 59.89 | 59.76 | -2.55% | 40,211 |
| Feb 20, 2026 | 61.04 | 61.64 | 60.87 | 61.46 | 61.33 | 0.39% | 15,436 |
| Feb 19, 2026 | 61.42 | 61.42 | 60.70 | 61.22 | 61.09 | -0.50% | 27,169 |
| Feb 18, 2026 | 60.86 | 62.02 | 60.85 | 61.53 | 61.40 | 1.25% | 25,029 |
| Feb 17, 2026 | 60.27 | 60.95 | 60.27 | 60.77 | 60.64 | 1.28% | 25,262 |
| Feb 13, 2026 | 60.13 | 60.27 | 59.78 | 60.00 | 59.87 | 0.02% | 34,004 |
| Feb 12, 2026 | 61.00 | 61.52 | 59.79 | 59.99 | 59.86 | -0.99% | 295,647 |