Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
58.28
-0.46 (-0.78%)
Aug 14, 2025, 11:26 AM - Market open
PEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 58.11 | 58.74 | 57.94 | 58.74 | 58.74 | 1.33% | 6,278 |
| Aug 12, 2025 | 56.85 | 57.99 | 56.85 | 57.97 | 57.97 | 2.55% | 14,505 |
| Aug 11, 2025 | 56.45 | 56.64 | 56.26 | 56.53 | 56.53 | 0.19% | 15,297 |
| Aug 8, 2025 | 57.14 | 57.14 | 56.39 | 56.42 | 56.42 | -0.72% | 37,476 |
| Aug 7, 2025 | 57.29 | 57.29 | 56.25 | 56.83 | 56.83 | -0.12% | 33,978 |
| Aug 6, 2025 | 56.94 | 57.04 | 56.21 | 56.90 | 56.90 | 0.14% | 23,800 |
| Aug 5, 2025 | 57.57 | 57.57 | 56.56 | 56.82 | 56.82 | -1.18% | 59,031 |
| Aug 4, 2025 | 57.09 | 57.50 | 57.09 | 57.50 | 57.50 | 1.21% | 56,080 |
| Aug 1, 2025 | 56.98 | 57.21 | 56.27 | 56.81 | 56.81 | -1.41% | 56,727 |
| Jul 31, 2025 | 58.30 | 58.35 | 57.52 | 57.62 | 57.62 | -1.27% | 25,450 |
| Jul 30, 2025 | 57.97 | 58.67 | 57.97 | 58.36 | 58.36 | 0.88% | 42,169 |
| Jul 29, 2025 | 58.44 | 58.44 | 57.76 | 57.85 | 57.85 | -1.38% | 75,941 |
| Jul 28, 2025 | 58.80 | 58.90 | 58.58 | 58.66 | 58.66 | -0.17% | 20,926 |
| Jul 25, 2025 | 58.61 | 58.79 | 58.40 | 58.76 | 58.76 | 0.58% | 22,584 |
| Jul 24, 2025 | 59.10 | 59.22 | 58.42 | 58.42 | 58.42 | -1.57% | 33,226 |
| Jul 23, 2025 | 59.07 | 59.35 | 59.07 | 59.35 | 59.35 | 0.85% | 9,656 |
| Jul 22, 2025 | 58.63 | 58.94 | 58.36 | 58.85 | 58.85 | 0.46% | 24,437 |
| Jul 21, 2025 | 58.90 | 58.90 | 58.54 | 58.58 | 58.58 | -0.19% | 22,814 |
| Jul 18, 2025 | 58.86 | 58.86 | 58.54 | 58.69 | 58.69 | 0.19% | 8,791 |
| Jul 17, 2025 | 58.19 | 58.77 | 58.19 | 58.58 | 58.58 | 1.40% | 98,885 |
| Jul 16, 2025 | 57.62 | 58.01 | 57.17 | 57.77 | 57.77 | 0.52% | 22,929 |
| Jul 15, 2025 | 58.13 | 58.13 | 57.41 | 57.47 | 57.47 | -1.19% | 22,133 |
| Jul 14, 2025 | 57.73 | 58.20 | 57.73 | 58.16 | 58.16 | 0.74% | 21,531 |
| Jul 11, 2025 | 58.08 | 58.08 | 57.48 | 57.73 | 57.73 | -1.20% | 34,895 |
| Jul 10, 2025 | 57.94 | 58.62 | 57.94 | 58.43 | 58.43 | 1.56% | 28,746 |
| Jul 9, 2025 | 57.63 | 57.66 | 57.31 | 57.53 | 57.53 | 0.10% | 16,725 |
| Jul 8, 2025 | 57.60 | 57.84 | 57.25 | 57.47 | 57.47 | 0.03% | 38,320 |
| Jul 7, 2025 | 57.58 | 57.74 | 57.14 | 57.45 | 57.45 | -0.62% | 57,012 |
| Jul 3, 2025 | 57.54 | 57.93 | 57.54 | 57.81 | 57.81 | 0.54% | 15,531 |
| Jul 2, 2025 | 57.03 | 57.50 | 56.92 | 57.50 | 57.50 | 0.74% | 40,263 |
| Jul 1, 2025 | 56.75 | 57.38 | 56.75 | 57.08 | 57.08 | 0.32% | 66,738 |
| Jun 30, 2025 | 56.81 | 57.00 | 56.59 | 56.90 | 56.90 | 0.26% | 22,902 |
| Jun 27, 2025 | 56.06 | 56.75 | 56.02 | 56.75 | 56.75 | 1.21% | 27,534 |
| Jun 26, 2025 | 55.36 | 56.07 | 55.27 | 56.07 | 56.07 | 1.45% | 110,198 |
| Jun 25, 2025 | 55.73 | 55.73 | 55.09 | 55.27 | 55.27 | -0.77% | 30,193 |
| Jun 24, 2025 | 55.49 | 55.91 | 55.49 | 55.70 | 55.70 | 1.27% | 16,188 |
| Jun 23, 2025 | 54.16 | 55.00 | 53.68 | 55.00 | 55.00 | 1.33% | 27,468 |
| Jun 20, 2025 | 54.46 | 54.68 | 54.14 | 54.28 | 54.28 | 0.54% | 25,270 |
| Jun 18, 2025 | 53.78 | 54.20 | 53.66 | 53.99 | 53.99 | 0.35% | 48,347 |
| Jun 17, 2025 | 53.77 | 54.09 | 53.56 | 53.80 | 53.80 | -0.66% | 39,624 |
| Jun 16, 2025 | 53.46 | 54.16 | 53.46 | 54.16 | 54.16 | 2.48% | 74,926 |
| Jun 13, 2025 | 53.15 | 53.45 | 52.67 | 52.85 | 52.85 | -2.02% | 63,364 |
| Jun 12, 2025 | 53.70 | 53.98 | 53.61 | 53.94 | 53.94 | -0.07% | 44,029 |
| Jun 11, 2025 | 54.19 | 54.30 | 53.78 | 53.98 | 53.98 | -0.11% | 23,083 |
| Jun 10, 2025 | 54.45 | 54.45 | 53.92 | 54.04 | 54.04 | -0.64% | 21,057 |
| Jun 9, 2025 | 54.76 | 54.77 | 54.39 | 54.39 | 54.39 | -0.20% | 31,285 |
| Jun 6, 2025 | 54.39 | 54.50 | 54.11 | 54.50 | 54.50 | 1.28% | 9,781 |
| Jun 5, 2025 | 54.05 | 54.20 | 53.50 | 53.81 | 53.81 | -0.37% | 119,354 |
| Jun 4, 2025 | 53.86 | 54.12 | 53.86 | 54.01 | 54.01 | 0.17% | 16,890 |
| Jun 3, 2025 | 53.63 | 54.11 | 53.59 | 53.92 | 53.92 | 0.50% | 15,663 |