Invesco Leisure and Entertainment ETF (PEJ)

NYSEARCA: PEJ · Real-Time Price · USD

60.34

-0.61 (-1.00%)

At close: Apr 28, 2026, 4:00 PM EDT

59.73

-0.61 (-1.01%)

After-hours: Apr 28, 2026, 6:57 PM EDT

PEJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.71	61.00	60.08	60.54	-	-0.67%	15,299
Apr 27, 2026	61.03	61.27	60.95	60.95	60.95	-0.16%	39,124
Apr 24, 2026	60.80	61.12	60.54	61.05	61.05	0.47%	5,695
Apr 23, 2026	61.30	61.30	60.11	60.76	60.76	-1.49%	16,321
Apr 22, 2026	62.93	62.93	61.39	61.68	61.68	-1.31%	34,146
Apr 21, 2026	63.96	64.10	62.41	62.50	62.50	-1.87%	65,682
Apr 20, 2026	63.34	63.97	63.34	63.69	63.69	-0.27%	18,773
Apr 17, 2026	63.19	64.55	63.19	63.86	63.86	3.52%	31,098
Apr 16, 2026	62.55	62.75	61.69	61.69	61.69	-1.12%	11,804
Apr 15, 2026	62.36	62.71	62.28	62.39	62.39	-0.06%	16,029
Apr 14, 2026	61.65	62.43	61.65	62.43	62.43	1.93%	8,691
Apr 13, 2026	60.06	61.26	59.87	61.25	61.25	1.26%	6,139
Apr 10, 2026	60.84	60.90	60.27	60.49	60.49	-0.59%	35,159
Apr 9, 2026	60.47	61.12	59.73	60.85	60.85	0.02%	8,106
Apr 8, 2026	60.77	62.33	60.65	60.84	60.84	4.07%	25,211
Apr 7, 2026	58.79	58.93	58.12	58.46	58.46	-0.98%	16,482
Apr 6, 2026	58.57	59.14	58.43	59.04	59.04	0.79%	16,602
Apr 2, 2026	57.42	59.00	57.26	58.58	58.58	-0.17%	7,926
Apr 1, 2026	58.48	58.93	58.44	58.68	58.68	1.21%	12,929
Mar 31, 2026	56.78	58.04	56.41	57.98	57.98	3.67%	11,818
Mar 30, 2026	56.66	56.80	55.79	55.93	55.93	-0.73%	13,419
Mar 27, 2026	57.53	57.53	56.16	56.34	56.34	-2.64%	19,409
Mar 26, 2026	58.83	58.83	57.82	57.87	57.87	-1.26%	5,845
Mar 25, 2026	59.25	59.25	58.30	58.61	58.61	0.17%	13,885
Mar 24, 2026	57.97	58.68	57.73	58.51	58.51	-0.05%	14,089
Mar 23, 2026	58.17	59.37	58.17	58.54	58.54	2.68%	114,150
Mar 20, 2026	58.00	58.00	56.74	57.01	56.89	-1.86%	19,523
Mar 19, 2026	57.24	58.39	57.24	58.09	57.97	0.54%	93,802
Mar 18, 2026	58.45	58.71	57.78	57.78	57.66	-1.80%	14,061
Mar 17, 2026	58.78	59.47	58.78	58.84	58.71	1.13%	20,600
Mar 16, 2026	57.98	58.50	57.86	58.18	58.06	1.32%	29,507
Mar 13, 2026	57.78	58.09	57.30	57.42	57.30	0.05%	21,308
Mar 12, 2026	58.16	58.16	57.39	57.39	57.27	-2.73%	12,307
Mar 11, 2026	59.09	59.22	58.67	59.00	58.87	-0.29%	12,069
Mar 10, 2026	59.40	60.30	58.75	59.17	59.04	-0.99%	13,612
Mar 9, 2026	58.13	59.76	57.08	59.76	59.63	0.78%	30,275
Mar 6, 2026	59.28	59.51	58.69	59.30	59.17	-1.87%	24,261
Mar 5, 2026	60.30	60.96	59.99	60.43	60.30	-0.25%	21,940
Mar 4, 2026	60.77	61.01	60.57	60.58	60.45	0.35%	56,929
Mar 3, 2026	59.72	60.93	58.99	60.37	60.24	-0.85%	37,420
Mar 2, 2026	60.59	61.12	60.42	60.89	60.76	-1.25%	42,850
Feb 27, 2026	61.35	61.73	61.08	61.66	61.53	-0.68%	17,648
Feb 26, 2026	60.90	62.16	60.90	62.08	61.95	2.41%	12,882
Feb 25, 2026	60.73	60.73	60.28	60.62	60.49	0.05%	13,973
Feb 24, 2026	60.17	60.85	59.96	60.59	60.46	1.17%	29,999
Feb 23, 2026	61.09	61.25	59.61	59.89	59.76	-2.55%	40,211
Feb 20, 2026	61.04	61.64	60.87	61.46	61.33	0.39%	15,436
Feb 19, 2026	61.42	61.42	60.70	61.22	61.09	-0.50%	27,169
Feb 18, 2026	60.86	62.02	60.85	61.53	61.40	1.25%	25,029
Feb 17, 2026	60.27	60.95	60.27	60.77	60.64	1.28%	25,262
Feb 13, 2026	60.13	60.27	59.78	60.00	59.87	0.02%	34,004
Feb 12, 2026	61.00	61.52	59.79	59.99	59.86	-0.99%	295,647
Feb 11, 2026	61.66	61.66	60.56	60.59	60.46	-1.48%	45,924
Feb 10, 2026	61.06	61.84	61.06	61.50	61.37	0.97%	44,579
Feb 9, 2026	60.81	61.14	60.58	60.91	60.78	0.13%	109,923
Feb 6, 2026	59.73	60.94	59.73	60.83	60.70	2.51%	16,535
Feb 5, 2026	59.98	60.09	59.34	59.34	59.21	-1.59%	11,938
Feb 4, 2026	60.64	60.84	60.02	60.30	60.17	-0.17%	15,256
Feb 3, 2026	60.91	60.93	59.94	60.40	60.27	-0.89%	25,863
Feb 2, 2026	60.19	61.25	60.19	60.94	60.81	1.23%	23,434
Jan 30, 2026	60.13	60.50	59.67	60.20	60.07	-0.58%	22,925
Jan 29, 2026	60.34	60.55	59.90	60.55	60.42	0.15%	27,937
Jan 28, 2026	60.76	61.02	60.40	60.46	60.33	-0.28%	39,150
Jan 27, 2026	60.77	60.98	60.47	60.63	60.50	-0.20%	15,899
Jan 26, 2026	61.20	61.47	60.74	60.75	60.62	-0.61%	18,161
Jan 23, 2026	61.19	61.24	60.89	61.12	60.99	-0.02%	12,650
Jan 22, 2026	61.69	61.96	61.09	61.13	61.00	-0.03%	24,469
Jan 21, 2026	60.88	61.35	60.59	61.15	61.02	0.96%	29,362
Jan 20, 2026	60.87	61.27	60.43	60.57	60.44	-1.86%	33,704
Jan 16, 2026	62.24	62.31	61.69	61.72	61.59	-0.60%	38,361
Jan 15, 2026	61.95	62.37	61.94	62.09	61.96	0.57%	31,483
Jan 14, 2026	62.01	62.01	61.42	61.74	61.61	-0.55%	29,268
Jan 13, 2026	61.65	62.13	61.65	62.08	61.95	0.44%	74,518
Jan 12, 2026	61.48	61.93	61.04	61.81	61.68	-0.11%	39,326
Jan 9, 2026	62.29	62.29	61.59	61.88	61.75	-0.37%	65,411
Jan 8, 2026	61.41	62.31	61.41	62.11	61.98	1.02%	54,591
Jan 7, 2026	62.14	62.16	61.39	61.48	61.35	-0.89%	23,122
Jan 6, 2026	61.75	62.26	61.75	62.03	61.90	0.29%	81,735
Jan 5, 2026	61.26	62.26	61.26	61.85	61.72	0.72%	107,625
Jan 2, 2026	61.46	61.46	60.94	61.41	61.28	0.13%	135,123
Dec 31, 2025	61.70	61.70	61.28	61.33	61.20	-0.76%	24,275
Dec 30, 2025	61.68	61.93	61.68	61.80	61.67	0.08%	19,729
Dec 29, 2025	61.92	62.01	61.57	61.75	61.62	-0.52%	37,094
Dec 26, 2025	61.99	62.19	61.93	62.07	61.94	-0.06%	27,079
Dec 24, 2025	61.86	62.14	61.81	62.11	61.98	0.32%	20,933
Dec 23, 2025	62.18	62.20	61.87	61.91	61.78	-0.45%	31,672
Dec 22, 2025	61.98	62.39	61.98	62.19	62.06	0.81%	28,095
Dec 19, 2025	61.30	62.00	61.30	61.69	61.49	0.77%	20,318
Dec 18, 2025	61.24	61.69	61.09	61.22	61.02	0.81%	23,399
Dec 17, 2025	61.17	61.55	60.73	60.73	60.53	-0.82%	22,883
Dec 16, 2025	61.22	61.58	61.07	61.23	61.03	-0.11%	25,575
Dec 15, 2025	61.53	61.53	61.14	61.30	61.10	-0.16%	35,361
Dec 12, 2025	61.96	61.96	61.37	61.40	61.20	-0.13%	48,077
Dec 11, 2025	60.88	61.50	60.88	61.48	61.28	1.49%	23,598
Dec 10, 2025	60.33	60.82	60.03	60.58	60.38	0.43%	23,706
Dec 9, 2025	59.79	60.47	59.79	60.32	60.12	0.72%	50,438
Dec 8, 2025	60.02	60.06	59.68	59.89	59.69	0.49%	72,391
Dec 5, 2025	59.46	59.90	59.46	59.60	59.41	0.12%	44,654
Dec 4, 2025	59.40	59.53	59.08	59.53	59.34	-0.17%	17,381
Dec 3, 2025	59.43	59.89	59.36	59.63	59.44	0.44%	61,770