Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
59.60
+0.07 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
PEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.46 | 59.90 | 59.46 | 59.60 | 59.60 | 0.12% | 44,654 |
| Dec 4, 2025 | 59.40 | 59.53 | 59.08 | 59.53 | 59.53 | -0.17% | 17,381 |
| Dec 3, 2025 | 59.43 | 59.89 | 59.36 | 59.63 | 59.63 | 0.44% | 61,765 |
| Dec 2, 2025 | 59.39 | 59.57 | 58.92 | 59.37 | 59.37 | 0.30% | 18,193 |
| Dec 1, 2025 | 58.88 | 59.47 | 58.88 | 59.19 | 59.19 | - | 174,755 |
| Nov 28, 2025 | 58.60 | 59.19 | 58.56 | 59.19 | 59.19 | 0.96% | 39,069 |
| Nov 26, 2025 | 58.23 | 58.75 | 58.23 | 58.63 | 58.63 | 0.93% | 87,344 |
| Nov 25, 2025 | 56.78 | 58.21 | 56.78 | 58.09 | 58.09 | 2.67% | 41,940 |
| Nov 24, 2025 | 57.27 | 57.27 | 56.58 | 56.58 | 56.58 | -0.81% | 76,331 |
| Nov 21, 2025 | 55.89 | 57.46 | 55.89 | 57.04 | 57.04 | 2.33% | 79,963 |
| Nov 20, 2025 | 57.58 | 57.64 | 55.66 | 55.74 | 55.74 | -2.24% | 101,810 |
| Nov 19, 2025 | 57.60 | 57.87 | 56.89 | 57.02 | 57.02 | -0.66% | 95,481 |
| Nov 18, 2025 | 56.54 | 57.66 | 56.54 | 57.40 | 57.40 | 1.13% | 208,140 |
| Nov 17, 2025 | 57.81 | 57.83 | 56.43 | 56.76 | 56.76 | -1.97% | 1,026,623 |
| Nov 14, 2025 | 57.44 | 58.03 | 57.38 | 57.90 | 57.90 | 0.10% | 16,420 |
| Nov 13, 2025 | 58.60 | 58.62 | 57.72 | 57.84 | 57.84 | -1.45% | 13,799 |
| Nov 12, 2025 | 59.00 | 59.49 | 58.69 | 58.69 | 58.69 | -0.47% | 33,066 |
| Nov 11, 2025 | 58.82 | 59.13 | 58.82 | 58.97 | 58.97 | 0.36% | 7,781 |
| Nov 10, 2025 | 58.48 | 58.86 | 58.38 | 58.76 | 58.76 | 1.03% | 46,616 |
| Nov 7, 2025 | 56.77 | 58.16 | 56.77 | 58.16 | 58.16 | 2.14% | 10,921 |
| Nov 6, 2025 | 57.35 | 57.35 | 56.85 | 56.94 | 56.94 | -1.16% | 13,372 |
| Nov 5, 2025 | 57.46 | 58.05 | 57.44 | 57.61 | 57.61 | 0.28% | 11,248 |
| Nov 4, 2025 | 57.36 | 57.67 | 57.20 | 57.45 | 57.45 | -1.32% | 16,517 |
| Nov 3, 2025 | 58.46 | 58.46 | 57.66 | 58.22 | 58.22 | -0.56% | 65,448 |
| Oct 31, 2025 | 58.16 | 58.58 | 57.95 | 58.55 | 58.55 | 0.98% | 50,148 |
| Oct 30, 2025 | 57.84 | 58.48 | 57.84 | 57.98 | 57.98 | -0.48% | 29,244 |
| Oct 29, 2025 | 58.42 | 58.96 | 57.97 | 58.26 | 58.26 | -1.22% | 39,609 |
| Oct 28, 2025 | 59.55 | 59.63 | 58.94 | 58.98 | 58.98 | -1.83% | 38,906 |
| Oct 27, 2025 | 60.02 | 60.31 | 59.79 | 60.08 | 60.08 | 0.47% | 20,343 |
| Oct 24, 2025 | 60.30 | 60.47 | 59.76 | 59.80 | 59.80 | -0.35% | 23,381 |
| Oct 23, 2025 | 59.75 | 60.19 | 59.63 | 60.01 | 60.01 | 0.79% | 12,158 |
| Oct 22, 2025 | 59.60 | 59.96 | 59.20 | 59.54 | 59.54 | -0.12% | 10,727 |
| Oct 21, 2025 | 58.93 | 59.69 | 58.93 | 59.61 | 59.61 | 1.67% | 44,617 |
| Oct 20, 2025 | 58.27 | 58.75 | 58.27 | 58.63 | 58.63 | 1.28% | 9,424 |
| Oct 17, 2025 | 57.82 | 58.35 | 57.82 | 57.89 | 57.89 | -0.36% | 89,423 |
| Oct 16, 2025 | 59.20 | 59.20 | 57.77 | 58.10 | 58.10 | -1.63% | 7,064 |
| Oct 15, 2025 | 59.05 | 59.55 | 58.86 | 59.06 | 59.06 | 0.54% | 15,064 |
| Oct 14, 2025 | 57.04 | 58.89 | 57.04 | 58.74 | 58.74 | 1.78% | 19,666 |
| Oct 13, 2025 | 57.57 | 57.78 | 57.44 | 57.71 | 57.71 | 1.32% | 29,887 |
| Oct 10, 2025 | 58.13 | 58.45 | 56.86 | 56.96 | 56.96 | -2.15% | 45,552 |
| Oct 9, 2025 | 58.64 | 58.64 | 58.05 | 58.21 | 58.21 | -0.70% | 69,503 |
| Oct 8, 2025 | 58.92 | 59.06 | 58.50 | 58.62 | 58.62 | -0.53% | 17,889 |
| Oct 7, 2025 | 59.87 | 59.87 | 58.62 | 58.93 | 58.93 | -1.45% | 42,575 |
| Oct 6, 2025 | 60.09 | 60.12 | 59.72 | 59.80 | 59.80 | -0.22% | 13,726 |
| Oct 3, 2025 | 60.48 | 60.48 | 59.93 | 59.93 | 59.93 | -0.70% | 33,031 |
| Oct 2, 2025 | 60.13 | 60.44 | 59.83 | 60.35 | 60.35 | 0.38% | 55,936 |
| Oct 1, 2025 | 60.24 | 60.52 | 60.07 | 60.12 | 60.12 | -0.76% | 76,893 |
| Sep 30, 2025 | 61.55 | 61.62 | 60.29 | 60.58 | 60.58 | -1.94% | 107,091 |
| Sep 29, 2025 | 62.17 | 62.17 | 61.51 | 61.78 | 61.78 | 0.13% | 7,417 |
| Sep 26, 2025 | 61.23 | 61.80 | 61.23 | 61.70 | 61.70 | 0.83% | 14,689 |
| Sep 25, 2025 | 60.90 | 61.38 | 60.90 | 61.19 | 61.19 | -0.34% | 19,594 |
| Sep 24, 2025 | 62.03 | 62.03 | 61.34 | 61.40 | 61.40 | -0.94% | 81,876 |
| Sep 23, 2025 | 61.91 | 62.67 | 61.91 | 61.98 | 61.98 | 0.19% | 33,691 |
| Sep 22, 2025 | 61.73 | 61.99 | 61.54 | 61.86 | 61.86 | 0.03% | 10,412 |
| Sep 19, 2025 | 61.92 | 62.03 | 61.68 | 61.84 | 61.79 | 0.02% | 10,196 |
| Sep 18, 2025 | 61.63 | 61.87 | 61.31 | 61.83 | 61.78 | 0.52% | 14,322 |
| Sep 17, 2025 | 61.51 | 61.89 | 60.88 | 61.51 | 61.46 | 0.54% | 34,577 |
| Sep 16, 2025 | 61.90 | 61.90 | 60.86 | 61.18 | 61.13 | -1.62% | 28,876 |
| Sep 15, 2025 | 62.10 | 62.39 | 61.88 | 62.19 | 62.14 | 0.45% | 85,421 |
| Sep 12, 2025 | 62.19 | 62.19 | 61.65 | 61.91 | 61.86 | 0.05% | 11,946 |
| Sep 11, 2025 | 59.80 | 61.89 | 59.74 | 61.88 | 61.83 | 3.58% | 43,637 |
| Sep 10, 2025 | 59.80 | 59.84 | 59.23 | 59.74 | 59.69 | -0.02% | 66,275 |
| Sep 9, 2025 | 59.75 | 59.83 | 59.51 | 59.75 | 59.70 | -0.22% | 41,642 |
| Sep 8, 2025 | 59.65 | 59.92 | 59.35 | 59.88 | 59.83 | 0.66% | 243,665 |
| Sep 5, 2025 | 59.70 | 60.06 | 59.20 | 59.49 | 59.44 | -0.17% | 29,882 |
| Sep 4, 2025 | 59.55 | 59.62 | 59.24 | 59.59 | 59.54 | 0.32% | 23,844 |
| Sep 3, 2025 | 59.14 | 59.61 | 59.14 | 59.40 | 59.35 | 0.58% | 11,143 |
| Sep 2, 2025 | 58.85 | 59.09 | 58.57 | 59.06 | 59.01 | -0.74% | 66,300 |
| Aug 29, 2025 | 59.67 | 59.67 | 59.19 | 59.50 | 59.45 | -0.39% | 34,992 |
| Aug 28, 2025 | 59.68 | 59.79 | 59.49 | 59.73 | 59.68 | 0.15% | 18,017 |
| Aug 27, 2025 | 59.63 | 59.86 | 59.41 | 59.64 | 59.59 | -0.08% | 31,521 |
| Aug 26, 2025 | 59.27 | 59.73 | 59.27 | 59.69 | 59.64 | 0.81% | 11,628 |
| Aug 25, 2025 | 59.55 | 59.55 | 59.21 | 59.21 | 59.16 | -0.55% | 7,445 |
| Aug 22, 2025 | 58.58 | 59.63 | 58.58 | 59.54 | 59.49 | 2.21% | 53,410 |
| Aug 21, 2025 | 58.08 | 58.29 | 57.89 | 58.25 | 58.20 | -0.27% | 10,834 |
| Aug 20, 2025 | 58.38 | 58.44 | 57.85 | 58.41 | 58.36 | -0.29% | 13,927 |
| Aug 19, 2025 | 58.63 | 59.00 | 58.54 | 58.58 | 58.53 | -0.09% | 8,932 |
| Aug 18, 2025 | 58.41 | 58.73 | 58.41 | 58.63 | 58.58 | 0.38% | 12,208 |
| Aug 15, 2025 | 58.40 | 58.58 | 58.24 | 58.41 | 58.36 | 0.15% | 16,383 |
| Aug 14, 2025 | 58.28 | 58.49 | 58.22 | 58.32 | 58.27 | -0.72% | 90,722 |
| Aug 13, 2025 | 58.11 | 58.74 | 57.94 | 58.74 | 58.69 | 1.33% | 6,278 |
| Aug 12, 2025 | 56.85 | 57.99 | 56.85 | 57.97 | 57.92 | 2.55% | 14,505 |
| Aug 11, 2025 | 56.45 | 56.64 | 56.26 | 56.53 | 56.48 | 0.19% | 15,297 |
| Aug 8, 2025 | 57.14 | 57.14 | 56.39 | 56.42 | 56.37 | -0.72% | 37,476 |
| Aug 7, 2025 | 57.29 | 57.29 | 56.25 | 56.83 | 56.78 | -0.12% | 33,978 |
| Aug 6, 2025 | 56.94 | 57.04 | 56.21 | 56.90 | 56.85 | 0.14% | 23,800 |
| Aug 5, 2025 | 57.57 | 57.57 | 56.56 | 56.82 | 56.77 | -1.18% | 59,031 |
| Aug 4, 2025 | 57.09 | 57.50 | 57.09 | 57.50 | 57.45 | 1.21% | 56,080 |
| Aug 1, 2025 | 56.98 | 57.21 | 56.27 | 56.81 | 56.76 | -1.41% | 56,727 |
| Jul 31, 2025 | 58.30 | 58.35 | 57.52 | 57.62 | 57.57 | -1.27% | 25,450 |
| Jul 30, 2025 | 57.97 | 58.67 | 57.97 | 58.36 | 58.31 | 0.88% | 42,169 |
| Jul 29, 2025 | 58.44 | 58.44 | 57.76 | 57.85 | 57.80 | -1.38% | 75,941 |
| Jul 28, 2025 | 58.80 | 58.90 | 58.58 | 58.66 | 58.61 | -0.17% | 20,926 |
| Jul 25, 2025 | 58.61 | 58.79 | 58.40 | 58.76 | 58.71 | 0.58% | 22,584 |
| Jul 24, 2025 | 59.10 | 59.22 | 58.42 | 58.42 | 58.37 | -1.57% | 33,226 |
| Jul 23, 2025 | 59.07 | 59.35 | 59.07 | 59.35 | 59.30 | 0.85% | 9,656 |
| Jul 22, 2025 | 58.63 | 58.94 | 58.36 | 58.85 | 58.80 | 0.46% | 24,437 |
| Jul 21, 2025 | 58.90 | 58.90 | 58.54 | 58.58 | 58.53 | -0.19% | 22,814 |
| Jul 18, 2025 | 58.86 | 58.86 | 58.54 | 58.69 | 58.64 | 0.19% | 8,791 |
| Jul 17, 2025 | 58.19 | 58.77 | 58.19 | 58.58 | 58.53 | 1.40% | 98,885 |