Invesco Leisure and Entertainment ETF (PEJ)

Last Price61.48

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 8th, 6:38 AM EST

Historical Prices For Invesco Leisure and Entertainment ETF (PEJ)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	62.14	62.16	61.39	61.48	23,122	61.48
1/06/2026	61.75	62.26	61.75	62.03	81,736	62.03
1/05/2026	61.26	62.26	61.26	61.85	107,626	61.85
1/02/2026	61.46	61.46	60.94	61.41	135,123	61.41
12/31/2025	61.70	61.70	61.28	61.33	24,275	61.33
12/30/2025	61.68	61.93	61.68	61.80	19,729	61.80
12/29/2025	61.92	62.01	61.57	61.75	37,095	61.75
12/26/2025	61.99	62.19	61.93	62.07	27,079	62.07
12/24/2025	61.86	62.14	61.81	62.11	20,933	62.11
12/23/2025	62.18	62.20	61.87	61.91	31,672	61.91
12/22/2025	61.98	62.39	61.98	62.19	28,095	62.19
12/19/2025	61.30	62.00	61.30	61.69	20,318	61.62
12/18/2025	61.24	61.69	61.09	61.22	23,399	61.15
12/17/2025	61.17	61.55	60.73	60.73	22,883	60.66
12/16/2025	61.22	61.58	61.07	61.23	25,575	61.16
12/15/2025	61.53	61.53	61.14	61.30	35,361	61.23
12/12/2025	61.96	61.96	61.37	61.40	48,077	61.33
12/11/2025	60.88	61.50	60.88	61.48	23,598	61.41
12/10/2025	60.33	60.82	60.03	60.58	24,091	60.51
12/09/2025	59.79	60.47	59.79	60.32	50,438	60.25
12/08/2025	60.02	60.06	59.68	59.89	72,391	59.82
12/05/2025	59.46	59.90	59.46	59.60	44,654	59.53
12/04/2025	59.40	59.53	59.08	59.53	17,381	59.46
12/03/2025	59.43	59.89	59.36	59.63	61,770	59.56
12/02/2025	59.39	59.57	58.92	59.37	18,399	59.30
12/01/2025	58.88	59.47	58.88	59.19	174,755	59.12
11/28/2025	58.60	59.19	58.56	59.19	39,069	59.12
11/26/2025	58.23	58.74	58.23	58.63	87,419	58.56
11/25/2025	56.78	58.21	56.78	58.09	41,941	58.02
11/24/2025	57.27	57.27	56.58	56.58	76,331	56.52
11/21/2025	55.89	57.45	55.89	57.04	79,963	56.98
11/20/2025	57.58	57.64	55.66	55.74	101,810	55.68
11/19/2025	57.60	57.87	56.89	57.02	95,481	56.96
11/18/2025	56.54	57.66	56.54	57.40	208,140	57.33
11/17/2025	57.81	57.83	56.43	56.76	1,026,623	56.70
11/14/2025	57.44	58.02	57.38	57.90	16,420	57.83
11/13/2025	58.60	58.62	57.72	57.84	13,799	57.77
11/12/2025	59.00	59.49	58.69	58.69	33,066	58.62
11/11/2025	58.82	59.13	58.82	58.97	7,781	58.90
11/10/2025	58.48	58.86	58.38	58.76	46,616	58.69
11/07/2025	56.77	58.16	56.77	58.16	10,921	58.09
11/06/2025	57.35	57.35	56.85	56.94	13,372	56.88
11/05/2025	57.46	58.05	57.44	57.61	11,247	57.54
11/04/2025	57.36	57.67	57.20	57.45	16,443	57.38
11/03/2025	58.46	58.46	57.66	58.22	65,448	58.15
10/31/2025	58.16	58.58	57.95	58.55	50,148	58.48
10/30/2025	57.84	58.48	57.84	57.98	29,244	57.91
10/29/2025	58.42	58.96	57.97	58.26	39,609	58.19
10/28/2025	59.55	59.63	58.94	58.98	38,906	58.91
10/27/2025	60.02	60.31	59.79	60.08	20,343	60.01
10/24/2025	60.30	60.47	59.76	59.80	23,381	59.73
10/23/2025	59.75	60.19	59.63	60.01	12,158	59.94
10/22/2025	59.60	59.96	59.20	59.54	10,727	59.47
10/21/2025	58.93	59.69	58.93	59.61	44,617	59.54
10/20/2025	58.27	58.75	58.27	58.63	9,424	58.56
10/17/2025	57.82	58.35	57.82	57.89	89,424	57.82
10/16/2025	59.20	59.20	57.77	58.10	7,065	58.03
10/15/2025	59.05	59.55	58.86	59.06	15,064	58.99
10/14/2025	57.04	58.89	57.04	58.74	19,666	58.67
10/13/2025	57.57	57.78	57.44	57.71	29,887	57.64
10/10/2025	58.13	58.45	56.86	56.96	45,552	56.90
10/09/2025	58.64	58.64	58.05	58.21	69,503	58.14
10/08/2025	58.92	59.06	58.50	58.62	17,889	58.55