Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco Leisure and Entertainment ETF (PEJ)
Invesco Leisure and Entertainment ETF (PEJ) Historical

PEJ Invesco Leisure and Entertainment ETF

45.4725

0.1225 (0.27%)

After Hours

Last Updated: 16:15:45

Delayed by 15 minutes

PEJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	45.35	-0.52	-1.13%	45.67	46.1201	45.29	42,114
Jul 17 2024	45.87	-0.87	-1.86%	46.45	46.73	45.87	63,131
Jul 16 2024	46.74	0.89	1.94%	46.04	46.78	46.04	31,486
Jul 15 2024	45.85	0.10	0.22%	45.80	46.00	45.56	37,977
Jul 12 2024	45.75	0.48	1.06%	45.50	45.80	45.50	18,079
Jul 11 2024	45.27	0.07	0.15%	45.45	45.4801	45.1929	54,867
Jul 10 2024	45.20	0.28	0.62%	45.03	45.2396	44.7657	36,921
Jul 09 2024	44.92	-0.15	-0.33%	45.23	45.37	44.92	62,059
Jul 08 2024	45.07	-0.02	-0.04%	45.30	45.45	45.07	169,340
Jul 05 2024	45.09	0.12	0.27%	44.93	45.13	44.81	25,308
Jul 03 2024	44.97	0.04	0.09%	45.09	45.1915	44.9651	35,582
Jul 02 2024	44.93	0.15	0.33%	44.76	44.99	44.745	53,065
Jul 01 2024	44.78	-0.64	-1.41%	45.47	45.47	44.5707	40,112
Jun 28 2024	45.42	0.24	0.53%	45.33	45.50	45.20	58,712
Jun 27 2024	45.18	0.05	0.11%	45.24	45.24	44.94	29,597
Jun 26 2024	45.13	-0.16	-0.35%	45.10	45.21	44.88	55,074
Jun 25 2024	45.29	0.48	1.07%	44.92	45.32	44.92	39,141
Jun 24 2024	44.81	0.26	0.58%	44.60	44.95	44.505	29,471
Jun 21 2024	44.55	0.11	0.25%	44.45	44.59	44.25	30,292
Jun 20 2024	44.44	-0.15	-0.34%	44.62	44.77	44.32	24,542
Jun 18 2024	44.59	0.20	0.45%	44.47	44.75	44.455	20,361
Jun 17 2024	44.39	0.75	1.72%	43.67	44.44	43.67	45,033
Jun 14 2024	43.64	-0.48	-1.09%	43.87	43.90	43.39	88,824
Jun 13 2024	44.12	-0.60	-1.34%	44.67	44.67	44.065	19,916
Jun 12 2024	44.72	0.63	1.43%	44.62	44.91	44.58	33,796
Jun 11 2024	44.09	-0.26	-0.59%	44.13	44.3295	43.92	96,169
Jun 10 2024	44.35	0.02	0.04%	44.13	44.39	44.00	29,812
Jun 07 2024	44.3332	-0.11	-0.24%	44.26	44.5114	44.25	41,726
Jun 06 2024	44.44	-0.22	-0.50%	44.48	44.79	44.4324	16,887
Jun 05 2024	44.6611	0.50	1.13%	44.40	44.73	44.08	43,344
Jun 04 2024	44.16	-0.28	-0.63%	44.20	44.60	44.11	35,312
Jun 03 2024	44.44	0.40	0.91%	44.43	44.515	43.96	13,190
May 31 2024	44.04	0.40	0.92%	43.72	44.05	43.50	122,719
May 30 2024	43.64	0.07	0.16%	43.55	43.70	43.38	36,249
May 29 2024	43.57	-0.39	-0.89%	43.46	43.6402	43.386	53,166
May 28 2024	43.96	-0.25	-0.57%	44.19	44.20	43.80	139,953
May 24 2024	44.21	0.42	0.96%	43.96	44.25	43.92	67,765
May 23 2024	43.79	-0.90	-2.01%	44.65	44.65	43.66	53,235
May 22 2024	44.69	-0.33	-0.73%	44.92	45.02	44.53	50,835
May 21 2024	45.02	-0.16	-0.35%	45.06	45.12	44.94	78,756
May 20 2024	45.18	0.22	0.49%	44.97	45.22	44.97	36,299
May 17 2024	44.96	-0.15	-0.33%	45.04	45.27	44.96	46,912
May 16 2024	45.11	0.01	0.02%	45.10	45.23	45.02	120,852
May 15 2024	45.10	0.10	0.22%	45.27	45.27	44.92	62,935
May 14 2024	45.00	0.19	0.42%	45.08	45.2451	44.85	16,750
May 13 2024	44.81	-0.03	-0.07%	45.02	45.141	44.81	20,519
May 10 2024	44.84	-0.13	-0.29%	45.12	45.14	44.73	40,004
May 09 2024	44.97	0.24	0.54%	44.64	44.98	44.32	64,387
May 08 2024	44.73	-0.53	-1.17%	44.61	44.80	44.52	55,159
May 07 2024	45.26	-0.26	-0.57%	45.35	45.61	45.26	102,780
May 06 2024	45.52	0.68	1.52%	45.13	45.535	45.13	239,711
May 03 2024	44.84	0.09	0.20%	45.22	45.575	44.84	31,307
May 02 2024	44.75	0.29	0.65%	44.67	44.79	44.01	22,063
May 01 2024	44.46	0.24	0.54%	44.14	45.0054	44.00	151,725
Apr 30 2024	44.22	-0.90	-1.99%	44.83	44.8708	44.22	20,234
Apr 29 2024	45.12	0.29	0.65%	44.96	45.14	44.8654	26,978
Apr 26 2024	44.83	0.16	0.36%	44.77	44.95	44.58	46,726
Apr 25 2024	44.67	-0.04	-0.09%	44.19	44.81	44.19	17,699
Apr 24 2024	44.71	-0.07	-0.16%	44.84	45.05	44.54	16,701
Apr 23 2024	44.78	0.71	1.61%	44.05	44.96	44.05	79,902
Apr 22 2024	44.07	0.58	1.33%	43.69	44.234	43.43	19,411

Invesco Leisure and Ente...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions