Invesco Leisure and Entertainment ETF (PEJ)

65.47
+0.70 (1.08%)
NYSE· Last Trade: Jun 21st, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Leisure and Entertainment ETF (PEJ)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202665.4665.7565.3565.4715,58765.47
6/17/202665.4465.6564.5864.7716,57364.77
6/16/202665.3665.8365.3665.6790,20765.67
6/15/202665.6165.7865.1465.3485,55365.34
6/12/202665.4665.6764.8865.2070,10165.20
6/11/202663.7065.0363.7065.0317,43865.03
6/10/202663.5664.3463.5363.5337,09263.53
6/09/202663.3364.3363.2063.8428,23763.84
6/08/202663.1763.5362.9562.9730,20862.97
6/05/202662.5763.2862.5763.0010,70963.00
6/04/202662.8263.3462.7362.7618,01362.76
6/03/202662.4762.4762.0762.2120,48362.21
6/02/202663.4763.4762.7162.88145,87562.88
6/01/202662.3863.8362.3863.72169,38763.72
5/29/20260.0163.1762.6962.8482,47262.84
5/28/202662.2062.8661.9662.7336,32562.73
5/27/202661.9762.9861.9762.528,76862.52
5/26/202661.0261.6561.0261.6522,06061.65
5/22/202660.5160.8460.3460.6110,48760.61
5/21/202659.3060.6258.9160.326,72060.32
5/20/202658.5460.2357.9559.9415,99559.94
5/19/202659.1359.2058.4258.4212,43758.42
5/18/202659.2160.0459.1259.438,23159.43
5/15/202659.1059.2658.9059.119,82259.11
5/14/202659.5260.2759.5259.5525,20859.55
5/13/202658.7358.9158.3458.9142,03458.91
5/12/202659.1759.3158.6358.8485,23658.84
5/11/202660.2760.3159.1559.29131,60059.29
5/08/202661.2061.2960.4760.6246,87960.62
5/07/202661.8262.0661.0061.3331,90061.33
5/06/202661.8461.8461.3661.6013,84461.60
5/05/202660.0760.6560.0360.4414,98360.44
5/04/202660.7261.0059.6859.7216,23359.72
5/01/202661.2661.4060.9860.9939,22060.99
4/30/202660.7461.1760.7461.0425,42161.04
4/29/202660.0160.4060.0160.3712,61860.37
4/28/202660.7161.0060.0860.3417,71860.34
4/27/202661.0361.2760.9560.9539,12560.95
4/24/202660.8061.1260.5461.055,69661.05
4/23/202661.3061.3060.1160.7616,32160.76
4/22/202662.9362.9361.3961.6834,14861.68
4/21/202663.9664.0962.4162.5065,68362.50
4/20/202663.3463.9763.3463.6918,77463.69
4/17/202663.1964.5563.1963.8631,13063.86
4/16/202662.5562.7561.6961.6917,70561.69
4/15/202662.3662.7162.2862.3916,03062.39
4/14/202661.6562.4361.6562.438,69562.43
4/13/202660.0661.2659.8761.256,14161.25
4/10/202660.8460.9060.2760.4935,16060.49
4/09/202660.4761.1259.7360.858,10660.85
4/08/202660.7762.3360.6560.8425,21760.84
4/07/202658.7958.9258.1258.4616,48358.46
4/06/202658.5759.1458.4359.0416,60259.04
4/02/202657.4259.0057.2658.587,92658.58
4/01/202658.4858.9358.4458.6812,92958.68
3/31/202656.7858.0456.4157.9811,81857.98
3/30/202656.6656.8055.7955.9313,42055.93
3/27/202657.5357.5356.1656.3419,41156.34
3/26/202658.8358.8357.8257.875,84757.87
3/25/202659.2459.2458.3058.6113,88458.61
3/24/202657.9758.6857.7358.5114,09058.51
3/23/202658.1759.3758.1758.54114,15158.54