Invesco Leisure and Entertainment ETF (PEJ)
NYSEARCA: PEJ · Real-Time Price · USD
67.62
+1.63 (2.47%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 65.99 | 67.62 | 65.99 | 67.62 | 67.62 | 2.47% | 26,291 |
| Jun 25, 2026 | 66.31 | 66.90 | 65.84 | 65.99 | 65.99 | -0.08% | 105,731 |
| Jun 24, 2026 | 65.21 | 66.72 | 65.21 | 66.04 | 66.04 | 1.48% | 74,228 |
| Jun 23, 2026 | 64.66 | 65.31 | 64.60 | 65.08 | 65.08 | 0.39% | 23,120 |
| Jun 22, 2026 | 65.45 | 65.45 | 64.83 | 64.83 | 64.83 | -0.84% | 26,082 |
| Jun 18, 2026 | 65.46 | 65.75 | 65.35 | 65.47 | 65.38 | 1.08% | 15,586 |
| Jun 17, 2026 | 65.44 | 65.65 | 64.59 | 64.77 | 64.68 | -1.37% | 16,572 |
| Jun 16, 2026 | 65.36 | 65.83 | 65.36 | 65.67 | 65.58 | 0.51% | 90,347 |
| Jun 15, 2026 | 65.61 | 65.78 | 65.14 | 65.34 | 65.25 | 0.21% | 85,602 |
| Jun 12, 2026 | 65.46 | 65.67 | 64.88 | 65.20 | 65.11 | 0.26% | 70,101 |
| Jun 11, 2026 | 63.70 | 65.03 | 63.70 | 65.03 | 64.94 | 2.36% | 17,437 |
| Jun 10, 2026 | 63.56 | 64.34 | 63.53 | 63.53 | 63.44 | -0.49% | 37,092 |
| Jun 9, 2026 | 63.33 | 64.33 | 63.21 | 63.84 | 63.75 | 1.38% | 28,237 |
| Jun 8, 2026 | 63.17 | 63.53 | 62.95 | 62.97 | 62.88 | -0.05% | 30,208 |
| Jun 5, 2026 | 62.57 | 63.28 | 62.57 | 63.00 | 62.91 | 0.38% | 10,708 |
| Jun 4, 2026 | 62.82 | 63.34 | 62.73 | 62.76 | 62.67 | 0.88% | 18,012 |
| Jun 3, 2026 | 62.47 | 62.47 | 62.07 | 62.21 | 62.13 | -1.07% | 20,483 |
| Jun 2, 2026 | 63.47 | 63.47 | 62.71 | 62.88 | 62.79 | -1.32% | 145,875 |
| Jun 1, 2026 | 62.38 | 63.83 | 62.38 | 63.72 | 63.63 | 1.40% | 169,387 |
| May 29, 2026 | 62.83 | 63.17 | 62.69 | 62.84 | 62.75 | 0.18% | 82,471 |
| May 28, 2026 | 62.20 | 62.86 | 61.96 | 62.73 | 62.64 | 0.34% | 36,324 |
| May 27, 2026 | 61.97 | 62.99 | 61.97 | 62.52 | 62.43 | 1.41% | 8,767 |
| May 26, 2026 | 61.02 | 61.65 | 61.02 | 61.65 | 61.57 | 1.72% | 22,060 |
| May 22, 2026 | 60.51 | 60.84 | 60.34 | 60.61 | 60.53 | 0.49% | 10,486 |
| May 21, 2026 | 59.30 | 60.62 | 58.91 | 60.32 | 60.23 | 0.63% | 6,718 |
| May 20, 2026 | 58.54 | 60.23 | 57.95 | 59.94 | 59.86 | 2.60% | 15,995 |
| May 19, 2026 | 59.13 | 59.20 | 58.42 | 58.42 | 58.34 | -1.70% | 12,436 |
| May 18, 2026 | 59.21 | 60.04 | 59.12 | 59.43 | 59.35 | 0.54% | 8,231 |
| May 15, 2026 | 59.10 | 59.26 | 58.90 | 59.11 | 59.03 | -0.74% | 9,822 |
| May 14, 2026 | 59.52 | 60.27 | 59.52 | 59.55 | 59.47 | 1.09% | 25,207 |
| May 13, 2026 | 58.73 | 58.91 | 58.34 | 58.91 | 58.83 | 0.12% | 42,034 |
| May 12, 2026 | 59.17 | 59.32 | 58.63 | 58.84 | 58.76 | -0.76% | 85,236 |
| May 11, 2026 | 60.27 | 60.31 | 59.15 | 59.29 | 59.21 | -2.19% | 131,600 |
| May 8, 2026 | 61.20 | 61.29 | 60.47 | 60.62 | 60.54 | -1.16% | 46,878 |
| May 7, 2026 | 61.82 | 62.06 | 61.00 | 61.33 | 61.25 | -0.44% | 31,900 |
| May 6, 2026 | 61.84 | 61.84 | 61.36 | 61.60 | 61.52 | 1.92% | 13,843 |
| May 5, 2026 | 60.07 | 60.65 | 60.03 | 60.44 | 60.36 | 1.21% | 14,981 |
| May 4, 2026 | 60.72 | 61.00 | 59.68 | 59.72 | 59.64 | -2.08% | 16,233 |
| May 1, 2026 | 61.26 | 61.40 | 60.98 | 60.99 | 60.91 | -0.08% | 39,219 |
| Apr 30, 2026 | 60.74 | 61.17 | 60.74 | 61.04 | 60.95 | 1.10% | 25,421 |
| Apr 29, 2026 | 60.01 | 60.40 | 60.01 | 60.37 | 60.29 | 0.05% | 12,617 |
| Apr 28, 2026 | 60.71 | 61.00 | 60.08 | 60.34 | 60.26 | -1.00% | 17,717 |
| Apr 27, 2026 | 61.03 | 61.27 | 60.95 | 60.95 | 60.87 | -0.16% | 39,124 |
| Apr 24, 2026 | 60.80 | 61.12 | 60.54 | 61.05 | 60.96 | 0.47% | 5,695 |
| Apr 23, 2026 | 61.30 | 61.30 | 60.11 | 60.76 | 60.68 | -1.49% | 16,321 |
| Apr 22, 2026 | 62.93 | 62.93 | 61.39 | 61.68 | 61.60 | -1.31% | 34,146 |
| Apr 21, 2026 | 63.96 | 64.10 | 62.41 | 62.50 | 62.41 | -1.87% | 65,682 |
| Apr 20, 2026 | 63.34 | 63.97 | 63.34 | 63.69 | 63.60 | -0.27% | 18,773 |
| Apr 17, 2026 | 63.19 | 64.55 | 63.19 | 63.86 | 63.77 | 3.52% | 31,130 |
| Apr 16, 2026 | 62.55 | 62.75 | 61.69 | 61.69 | 61.61 | -1.12% | 17,704 |
| Apr 15, 2026 | 62.36 | 62.71 | 62.28 | 62.39 | 62.31 | -0.06% | 16,030 |
| Apr 14, 2026 | 61.65 | 62.43 | 61.65 | 62.43 | 62.35 | 1.93% | 8,694 |
| Apr 13, 2026 | 60.06 | 61.26 | 59.87 | 61.25 | 61.17 | 1.26% | 6,139 |
| Apr 10, 2026 | 60.84 | 60.90 | 60.27 | 60.49 | 60.41 | -0.59% | 35,159 |
| Apr 9, 2026 | 60.47 | 61.12 | 59.73 | 60.85 | 60.77 | 0.02% | 8,106 |
| Apr 8, 2026 | 60.77 | 62.33 | 60.65 | 60.84 | 60.76 | 4.07% | 25,216 |
| Apr 7, 2026 | 58.79 | 58.93 | 58.12 | 58.46 | 58.38 | -0.98% | 16,482 |
| Apr 6, 2026 | 58.57 | 59.14 | 58.43 | 59.04 | 58.96 | 0.79% | 16,602 |
| Apr 2, 2026 | 57.42 | 59.00 | 57.26 | 58.58 | 58.50 | -0.17% | 7,926 |
| Apr 1, 2026 | 58.48 | 58.93 | 58.44 | 58.68 | 58.60 | 1.21% | 12,929 |
| Mar 31, 2026 | 56.78 | 58.04 | 56.41 | 57.98 | 57.90 | 3.67% | 11,818 |
| Mar 30, 2026 | 56.66 | 56.80 | 55.79 | 55.93 | 55.85 | -0.73% | 13,419 |
| Mar 27, 2026 | 57.53 | 57.53 | 56.16 | 56.34 | 56.26 | -2.64% | 19,409 |
| Mar 26, 2026 | 58.83 | 58.83 | 57.82 | 57.87 | 57.79 | -1.26% | 5,845 |
| Mar 25, 2026 | 59.25 | 59.25 | 58.30 | 58.61 | 58.53 | 0.17% | 13,885 |
| Mar 24, 2026 | 57.97 | 58.68 | 57.73 | 58.51 | 58.43 | -0.05% | 14,089 |
| Mar 23, 2026 | 58.17 | 59.37 | 58.17 | 58.54 | 58.46 | 2.90% | 114,150 |
| Mar 20, 2026 | 58.00 | 58.00 | 56.74 | 57.01 | 56.81 | -1.86% | 19,523 |
| Mar 19, 2026 | 57.24 | 58.39 | 57.24 | 58.09 | 57.89 | 0.54% | 93,802 |
| Mar 18, 2026 | 58.45 | 58.71 | 57.78 | 57.78 | 57.58 | -1.80% | 14,061 |
| Mar 17, 2026 | 58.78 | 59.47 | 58.78 | 58.84 | 58.63 | 1.13% | 20,600 |
| Mar 16, 2026 | 57.98 | 58.50 | 57.86 | 58.18 | 57.98 | 1.32% | 29,507 |
| Mar 13, 2026 | 57.78 | 58.09 | 57.30 | 57.42 | 57.22 | 0.05% | 21,308 |
| Mar 12, 2026 | 58.16 | 58.16 | 57.39 | 57.39 | 57.19 | -2.73% | 12,307 |
| Mar 11, 2026 | 59.09 | 59.22 | 58.67 | 59.00 | 58.79 | -0.29% | 12,069 |
| Mar 10, 2026 | 59.40 | 60.30 | 58.75 | 59.17 | 58.96 | -0.99% | 13,612 |
| Mar 9, 2026 | 58.13 | 59.76 | 57.08 | 59.76 | 59.55 | 0.78% | 30,275 |
| Mar 6, 2026 | 59.28 | 59.51 | 58.69 | 59.30 | 59.09 | -1.87% | 24,261 |
| Mar 5, 2026 | 60.30 | 60.96 | 59.99 | 60.43 | 60.22 | -0.25% | 21,940 |
| Mar 4, 2026 | 60.77 | 61.01 | 60.57 | 60.58 | 60.37 | 0.35% | 56,929 |
| Mar 3, 2026 | 59.72 | 60.93 | 58.99 | 60.37 | 60.16 | -0.85% | 37,420 |
| Mar 2, 2026 | 60.59 | 61.12 | 60.42 | 60.89 | 60.68 | -1.25% | 42,850 |
| Feb 27, 2026 | 61.35 | 61.73 | 61.08 | 61.66 | 61.45 | -0.68% | 17,648 |
| Feb 26, 2026 | 60.90 | 62.16 | 60.90 | 62.08 | 61.86 | 2.41% | 12,882 |
| Feb 25, 2026 | 60.73 | 60.73 | 60.28 | 60.62 | 60.41 | 0.05% | 13,973 |
| Feb 24, 2026 | 60.17 | 60.85 | 59.96 | 60.59 | 60.38 | 1.17% | 29,999 |
| Feb 23, 2026 | 61.09 | 61.25 | 59.61 | 59.89 | 59.68 | -2.55% | 40,211 |
| Feb 20, 2026 | 61.04 | 61.64 | 60.87 | 61.46 | 61.25 | 0.39% | 15,436 |
| Feb 19, 2026 | 61.42 | 61.42 | 60.70 | 61.22 | 61.01 | -0.50% | 27,169 |
| Feb 18, 2026 | 60.86 | 62.02 | 60.85 | 61.53 | 61.32 | 1.25% | 25,029 |
| Feb 17, 2026 | 60.27 | 60.95 | 60.27 | 60.77 | 60.56 | 1.28% | 25,262 |
| Feb 13, 2026 | 60.13 | 60.27 | 59.78 | 60.00 | 59.79 | 0.02% | 34,004 |
| Feb 12, 2026 | 61.00 | 61.52 | 59.79 | 59.99 | 59.78 | -0.99% | 295,647 |
| Feb 11, 2026 | 61.66 | 61.66 | 60.56 | 60.59 | 60.38 | -1.48% | 45,924 |
| Feb 10, 2026 | 61.06 | 61.84 | 61.06 | 61.50 | 61.29 | 0.97% | 44,579 |
| Feb 9, 2026 | 60.81 | 61.14 | 60.58 | 60.91 | 60.70 | 0.13% | 109,923 |
| Feb 6, 2026 | 59.73 | 60.94 | 59.73 | 60.83 | 60.62 | 2.51% | 16,535 |
| Feb 5, 2026 | 59.98 | 60.09 | 59.34 | 59.34 | 59.13 | -1.59% | 11,938 |
| Feb 4, 2026 | 60.64 | 60.84 | 60.02 | 60.30 | 60.09 | -0.17% | 15,256 |
| Feb 3, 2026 | 60.91 | 60.93 | 59.94 | 60.40 | 60.19 | -0.89% | 25,863 |