Invesco Leisure and Entertainment ETF (PEJ)
65.76
+0.07 (0.11%)
NYSE· Last Trade: Jul 20th, 3:37 PM EDT
Historical Prices For Invesco Leisure and Entertainment ETF (PEJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 66.10 | 66.17 | 65.61 | 65.69 | 18,833 | 65.69 |
| 7/16/2026 | 65.90 | 66.24 | 65.82 | 66.24 | 19,772 | 66.24 |
| 7/15/2026 | 65.88 | 66.54 | 65.61 | 65.77 | 52,645 | 65.77 |
| 7/14/2026 | 66.07 | 66.19 | 65.45 | 65.46 | 19,717 | 65.46 |
| 7/13/2026 | 66.57 | 66.68 | 65.91 | 65.94 | 10,825 | 65.94 |
| 7/10/2026 | 66.06 | 66.51 | 66.06 | 66.21 | 13,195 | 66.21 |
| 7/09/2026 | 65.51 | 66.40 | 65.38 | 66.08 | 47,608 | 66.08 |
| 7/08/2026 | 66.08 | 66.08 | 65.35 | 65.49 | 12,972 | 65.49 |
| 7/07/2026 | 66.51 | 66.93 | 66.43 | 66.52 | 20,608 | 66.52 |
| 7/06/2026 | 67.24 | 67.24 | 66.27 | 66.29 | 201,648 | 66.29 |
| 7/02/2026 | 66.67 | 67.29 | 66.53 | 67.23 | 46,140 | 67.23 |
| 7/01/2026 | 66.47 | 67.09 | 66.47 | 66.52 | 19,552 | 66.52 |
| 6/30/2026 | 67.38 | 67.38 | 66.54 | 66.57 | 80,507 | 66.57 |
| 6/29/2026 | 67.62 | 67.90 | 67.26 | 67.37 | 35,713 | 67.37 |
| 6/26/2026 | 65.99 | 67.62 | 65.99 | 67.62 | 26,654 | 67.62 |
| 6/25/2026 | 66.31 | 66.90 | 65.84 | 65.99 | 105,732 | 65.99 |
| 6/24/2026 | 65.21 | 66.72 | 65.21 | 66.04 | 77,558 | 66.04 |
| 6/23/2026 | 64.66 | 65.31 | 64.60 | 65.08 | 23,120 | 65.08 |
| 6/22/2026 | 65.45 | 65.45 | 64.83 | 64.83 | 26,083 | 64.83 |
| 6/18/2026 | 65.46 | 65.75 | 65.35 | 65.47 | 15,587 | 65.38 |
| 6/17/2026 | 65.44 | 65.65 | 64.58 | 64.77 | 16,573 | 64.68 |
| 6/16/2026 | 65.36 | 65.83 | 65.36 | 65.67 | 90,207 | 65.58 |
| 6/15/2026 | 65.61 | 65.78 | 65.14 | 65.34 | 85,553 | 65.25 |
| 6/12/2026 | 65.46 | 65.67 | 64.88 | 65.20 | 70,101 | 65.11 |
| 6/11/2026 | 63.70 | 65.03 | 63.70 | 65.03 | 17,438 | 64.94 |
| 6/10/2026 | 63.56 | 64.34 | 63.53 | 63.53 | 37,092 | 63.44 |
| 6/09/2026 | 63.33 | 64.33 | 63.20 | 63.84 | 28,237 | 63.75 |
| 6/08/2026 | 63.17 | 63.53 | 62.95 | 62.97 | 30,208 | 62.88 |
| 6/05/2026 | 62.57 | 63.28 | 62.57 | 63.00 | 10,709 | 62.91 |
| 6/04/2026 | 62.82 | 63.34 | 62.73 | 62.76 | 18,013 | 62.67 |
| 6/03/2026 | 62.47 | 62.47 | 62.07 | 62.21 | 20,483 | 62.13 |
| 6/02/2026 | 63.47 | 63.47 | 62.71 | 62.88 | 145,875 | 62.79 |
| 6/01/2026 | 62.38 | 63.83 | 62.38 | 63.72 | 169,387 | 63.63 |
| 5/29/2026 | 0.01 | 63.17 | 62.69 | 62.84 | 82,472 | 62.75 |
| 5/28/2026 | 62.20 | 62.86 | 61.96 | 62.73 | 36,325 | 62.64 |
| 5/27/2026 | 61.97 | 62.98 | 61.97 | 62.52 | 8,768 | 62.44 |
| 5/26/2026 | 61.02 | 61.65 | 61.02 | 61.65 | 22,060 | 61.57 |
| 5/22/2026 | 60.51 | 60.84 | 60.34 | 60.61 | 10,487 | 60.53 |
| 5/21/2026 | 59.30 | 60.62 | 58.91 | 60.32 | 6,720 | 60.23 |
| 5/20/2026 | 58.54 | 60.23 | 57.95 | 59.94 | 15,995 | 59.86 |
| 5/19/2026 | 59.13 | 59.20 | 58.42 | 58.42 | 12,437 | 58.34 |
| 5/18/2026 | 59.21 | 60.04 | 59.12 | 59.43 | 8,231 | 59.35 |
| 5/15/2026 | 59.10 | 59.26 | 58.90 | 59.11 | 9,822 | 59.03 |
| 5/14/2026 | 59.52 | 60.27 | 59.52 | 59.55 | 25,208 | 59.47 |
| 5/13/2026 | 58.73 | 58.91 | 58.34 | 58.91 | 42,034 | 58.83 |
| 5/12/2026 | 59.17 | 59.31 | 58.63 | 58.84 | 85,236 | 58.76 |
| 5/11/2026 | 60.27 | 60.31 | 59.15 | 59.29 | 131,600 | 59.21 |
| 5/08/2026 | 61.20 | 61.29 | 60.47 | 60.62 | 46,879 | 60.54 |
| 5/07/2026 | 61.82 | 62.06 | 61.00 | 61.33 | 31,900 | 61.25 |
| 5/06/2026 | 61.84 | 61.84 | 61.36 | 61.60 | 13,844 | 61.52 |
| 5/05/2026 | 60.07 | 60.65 | 60.03 | 60.44 | 14,983 | 60.36 |
| 5/04/2026 | 60.72 | 61.00 | 59.68 | 59.72 | 16,233 | 59.64 |
| 5/01/2026 | 61.26 | 61.40 | 60.98 | 60.99 | 39,220 | 60.91 |
| 4/30/2026 | 60.74 | 61.17 | 60.74 | 61.04 | 25,421 | 60.95 |
| 4/29/2026 | 60.01 | 60.40 | 60.01 | 60.37 | 12,618 | 60.29 |
| 4/28/2026 | 60.71 | 61.00 | 60.08 | 60.34 | 17,718 | 60.26 |
| 4/27/2026 | 61.03 | 61.27 | 60.95 | 60.95 | 39,125 | 60.87 |
| 4/24/2026 | 60.80 | 61.12 | 60.54 | 61.05 | 5,696 | 60.96 |
| 4/23/2026 | 61.30 | 61.30 | 60.11 | 60.76 | 16,321 | 60.68 |
| 4/22/2026 | 62.93 | 62.93 | 61.39 | 61.68 | 34,148 | 61.60 |
| 4/21/2026 | 63.96 | 64.09 | 62.41 | 62.50 | 65,683 | 62.41 |
| 4/20/2026 | 63.34 | 63.97 | 63.34 | 63.69 | 18,774 | 63.60 |