Invesco Leisure and Entertainment ETF (PEJ)

Last Price57.42

Change+0.03 (0.05%)

NYSE · Last Trade: Mar 15th, 4:29 PM EDT

Historical Prices For Invesco Leisure and Entertainment ETF (PEJ)

Date Range:

2025-12-15 - 2026-03-15

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	57.78	58.09	57.30	57.42	21,309	57.42
3/12/2026	58.16	58.16	57.39	57.39	12,308	57.39
3/11/2026	59.09	59.22	58.66	59.00	12,069	59.00
3/10/2026	59.40	60.30	58.75	59.17	13,608	59.17
3/09/2026	58.13	59.76	57.08	59.76	30,276	59.76
3/06/2026	59.28	59.51	58.69	59.30	24,263	59.30
3/05/2026	60.30	60.95	59.99	60.43	21,940	60.43
3/04/2026	60.77	61.01	60.56	60.58	56,930	60.58
3/03/2026	59.72	60.93	58.99	60.37	37,421	60.37
3/02/2026	60.59	61.12	60.42	60.89	42,845	60.89
2/27/2026	61.35	61.73	61.08	61.66	17,648	61.66
2/26/2026	60.90	62.16	60.90	62.08	12,883	62.08
2/25/2026	60.73	60.73	60.28	60.62	13,973	60.62
2/24/2026	60.17	60.85	59.96	60.59	29,999	60.59
2/23/2026	61.09	61.25	59.61	59.89	40,213	59.89
2/20/2026	61.04	61.64	60.87	61.46	15,436	61.46
2/19/2026	61.42	61.42	60.70	61.22	27,169	61.22
2/18/2026	60.86	62.02	60.85	61.53	25,028	61.53
2/17/2026	60.27	60.95	60.27	60.77	25,263	60.77
2/13/2026	60.13	60.27	59.78	60.00	34,004	60.00
2/12/2026	61.00	61.52	59.79	59.99	295,647	59.99
2/11/2026	61.66	61.66	60.56	60.59	45,849	60.59
2/10/2026	61.06	61.84	61.06	61.50	44,579	61.50
2/09/2026	60.81	61.14	60.58	60.91	109,924	60.91
2/06/2026	59.73	60.94	59.73	60.83	16,536	60.83
2/05/2026	59.98	60.09	59.34	59.34	11,938	59.34
2/04/2026	60.64	60.84	60.02	60.30	15,256	60.30
2/03/2026	60.91	60.93	59.94	60.40	25,863	60.40
2/02/2026	60.19	61.25	60.19	60.94	23,435	60.94
1/30/2026	60.13	60.50	59.67	60.20	22,925	60.20
1/29/2026	60.34	60.55	59.90	60.55	27,937	60.55
1/28/2026	60.76	61.02	60.40	60.46	39,150	60.46
1/27/2026	60.77	60.98	60.47	60.63	15,899	60.63
1/26/2026	61.20	61.47	60.74	60.75	18,162	60.75
1/23/2026	61.19	61.24	60.88	61.12	12,650	61.12
1/22/2026	61.69	61.96	61.09	61.13	24,469	61.13
1/21/2026	60.88	61.35	60.59	61.15	29,362	61.15
1/20/2026	60.87	61.27	60.43	60.57	33,700	60.57
1/16/2026	62.24	62.31	61.69	61.72	38,361	61.72
1/15/2026	61.95	62.37	61.94	62.09	31,483	62.09
1/14/2026	62.01	62.01	61.42	61.74	29,268	61.74
1/13/2026	61.65	62.13	61.65	62.08	74,518	62.08
1/12/2026	61.48	61.92	61.04	61.81	39,307	61.81
1/09/2026	62.29	62.29	61.59	61.88	65,412	61.88
1/08/2026	61.41	62.31	61.41	62.11	54,591	62.11
1/07/2026	62.14	62.16	61.39	61.48	23,122	61.48
1/06/2026	61.75	62.26	61.75	62.03	81,736	62.03
1/05/2026	61.26	62.26	61.26	61.85	107,626	61.85
1/02/2026	61.46	61.46	60.94	61.41	135,123	61.41
12/31/2025	61.70	61.70	61.28	61.33	24,275	61.33
12/30/2025	61.68	61.93	61.68	61.80	19,729	61.80
12/29/2025	61.92	62.01	61.57	61.75	37,095	61.75
12/26/2025	61.99	62.19	61.93	62.07	27,079	62.07
12/24/2025	61.86	62.14	61.81	62.11	20,933	62.11
12/23/2025	62.18	62.20	61.87	61.91	31,672	61.91
12/22/2025	61.98	62.39	61.98	62.19	28,095	62.19
12/19/2025	61.30	62.00	61.30	61.69	20,318	61.62
12/18/2025	61.24	61.69	61.09	61.22	23,399	61.15
12/17/2025	61.17	61.55	60.73	60.73	22,883	60.66
12/16/2025	61.22	61.58	61.07	61.23	25,575	61.16
12/15/2025	61.53	61.53	61.14	61.30	35,361	61.23