Invesco Leisure and Entertainment ETF (PEJ)
61.60
+1.16 (1.92%)
NYSE · Last Trade: May 7th, 12:50 AM EDT
Historical Prices For Invesco Leisure and Entertainment ETF (PEJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 61.84 | 61.84 | 61.36 | 61.60 | 13,844 | 61.60 |
| 5/05/2026 | 60.07 | 60.65 | 60.03 | 60.44 | 14,983 | 60.44 |
| 5/04/2026 | 60.72 | 61.00 | 59.68 | 59.72 | 16,233 | 59.72 |
| 5/01/2026 | 61.26 | 61.40 | 60.98 | 60.99 | 39,220 | 60.99 |
| 4/30/2026 | 60.74 | 61.17 | 60.74 | 61.04 | 25,421 | 61.04 |
| 4/29/2026 | 60.01 | 60.40 | 60.01 | 60.37 | 12,618 | 60.37 |
| 4/28/2026 | 60.71 | 61.00 | 60.08 | 60.34 | 17,718 | 60.34 |
| 4/27/2026 | 61.03 | 61.27 | 60.95 | 60.95 | 39,125 | 60.95 |
| 4/24/2026 | 60.80 | 61.12 | 60.54 | 61.05 | 5,696 | 61.05 |
| 4/23/2026 | 61.30 | 61.30 | 60.11 | 60.76 | 16,321 | 60.76 |
| 4/22/2026 | 62.93 | 62.93 | 61.39 | 61.68 | 34,148 | 61.68 |
| 4/21/2026 | 63.96 | 64.09 | 62.41 | 62.50 | 65,683 | 62.50 |
| 4/20/2026 | 63.34 | 63.97 | 63.34 | 63.69 | 18,774 | 63.69 |
| 4/17/2026 | 63.19 | 64.55 | 63.19 | 63.86 | 31,130 | 63.86 |
| 4/16/2026 | 62.55 | 62.75 | 61.69 | 61.69 | 17,705 | 61.69 |
| 4/15/2026 | 62.36 | 62.71 | 62.28 | 62.39 | 16,030 | 62.39 |
| 4/14/2026 | 61.65 | 62.43 | 61.65 | 62.43 | 8,695 | 62.43 |
| 4/13/2026 | 60.06 | 61.26 | 59.87 | 61.25 | 6,141 | 61.25 |
| 4/10/2026 | 60.84 | 60.90 | 60.27 | 60.49 | 35,160 | 60.49 |
| 4/09/2026 | 60.47 | 61.12 | 59.73 | 60.85 | 8,106 | 60.85 |
| 4/08/2026 | 60.77 | 62.33 | 60.65 | 60.84 | 25,217 | 60.84 |
| 4/07/2026 | 58.79 | 58.92 | 58.12 | 58.46 | 16,483 | 58.46 |
| 4/06/2026 | 58.57 | 59.14 | 58.43 | 59.04 | 16,602 | 59.04 |
| 4/02/2026 | 57.42 | 59.00 | 57.26 | 58.58 | 7,926 | 58.58 |
| 4/01/2026 | 58.48 | 58.93 | 58.44 | 58.68 | 12,929 | 58.68 |
| 3/31/2026 | 56.78 | 58.04 | 56.41 | 57.98 | 11,818 | 57.98 |
| 3/30/2026 | 56.66 | 56.80 | 55.79 | 55.93 | 13,420 | 55.93 |
| 3/27/2026 | 57.53 | 57.53 | 56.16 | 56.34 | 19,411 | 56.34 |
| 3/26/2026 | 58.83 | 58.83 | 57.82 | 57.87 | 5,847 | 57.87 |
| 3/25/2026 | 59.24 | 59.24 | 58.30 | 58.61 | 13,884 | 58.61 |
| 3/24/2026 | 57.97 | 58.68 | 57.73 | 58.51 | 14,090 | 58.51 |
| 3/23/2026 | 58.17 | 59.37 | 58.17 | 58.54 | 114,151 | 58.54 |
| 3/20/2026 | 58.00 | 58.00 | 56.74 | 57.01 | 19,524 | 56.89 |
| 3/19/2026 | 57.24 | 58.39 | 57.24 | 58.09 | 93,803 | 57.97 |
| 3/18/2026 | 58.45 | 58.71 | 57.78 | 57.78 | 14,060 | 57.66 |
| 3/17/2026 | 58.78 | 59.47 | 58.78 | 58.84 | 20,601 | 58.72 |
| 3/16/2026 | 57.98 | 58.50 | 57.85 | 58.18 | 29,508 | 58.06 |
| 3/13/2026 | 57.78 | 58.09 | 57.30 | 57.42 | 21,309 | 57.30 |
| 3/12/2026 | 58.16 | 58.16 | 57.39 | 57.39 | 12,308 | 57.27 |
| 3/11/2026 | 59.09 | 59.22 | 58.66 | 59.00 | 12,069 | 58.87 |
| 3/10/2026 | 59.40 | 60.30 | 58.75 | 59.17 | 13,608 | 59.04 |
| 3/09/2026 | 58.13 | 59.76 | 57.08 | 59.76 | 30,276 | 59.63 |
| 3/06/2026 | 59.28 | 59.51 | 58.69 | 59.30 | 24,263 | 59.17 |
| 3/05/2026 | 60.30 | 60.95 | 59.99 | 60.43 | 21,940 | 60.30 |
| 3/04/2026 | 60.77 | 61.01 | 60.56 | 60.58 | 56,930 | 60.45 |
| 3/03/2026 | 59.72 | 60.93 | 58.99 | 60.37 | 37,421 | 60.24 |
| 3/02/2026 | 60.59 | 61.12 | 60.42 | 60.89 | 42,845 | 60.76 |
| 2/27/2026 | 61.35 | 61.73 | 61.08 | 61.66 | 17,648 | 61.53 |
| 2/26/2026 | 60.90 | 62.16 | 60.90 | 62.08 | 12,883 | 61.95 |
| 2/25/2026 | 60.73 | 60.73 | 60.28 | 60.62 | 13,973 | 60.49 |
| 2/24/2026 | 60.17 | 60.85 | 59.96 | 60.59 | 29,999 | 60.46 |
| 2/23/2026 | 61.09 | 61.25 | 59.61 | 59.89 | 40,213 | 59.76 |
| 2/20/2026 | 61.04 | 61.64 | 60.87 | 61.46 | 15,436 | 61.33 |
| 2/19/2026 | 61.42 | 61.42 | 60.70 | 61.22 | 27,169 | 61.09 |
| 2/18/2026 | 60.86 | 62.02 | 60.85 | 61.53 | 25,028 | 61.40 |
| 2/17/2026 | 60.27 | 60.95 | 60.27 | 60.77 | 25,263 | 60.64 |
| 2/13/2026 | 60.13 | 60.27 | 59.78 | 60.00 | 34,004 | 59.87 |
| 2/12/2026 | 61.00 | 61.52 | 59.79 | 59.99 | 295,647 | 59.86 |
| 2/11/2026 | 61.66 | 61.66 | 60.56 | 60.59 | 45,849 | 60.46 |
| 2/10/2026 | 61.06 | 61.84 | 61.06 | 61.50 | 44,579 | 61.37 |
| 2/09/2026 | 60.81 | 61.14 | 60.58 | 60.91 | 109,924 | 60.78 |