Invesco Leisure and Entertainment ETF (PEJ)

61.82
-0.16 (-0.26%)
NYSE · Last Trade: Oct 2nd, 1:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Leisure and Entertainment ETF (PEJ)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202661.8761.9961.1561.8219,45961.82
9/30/202662.7862.8361.9761.9824,86961.98
9/29/202662.8562.8562.1762.6821,69562.68
9/28/202661.8662.8861.7462.7224,94362.72
9/25/202662.1262.3761.6462.2931,19362.29
9/24/202661.3462.0161.0662.0054,96062.00
9/23/202662.0662.0661.1561.4986,75461.49
9/22/202663.2663.2962.0462.3726,79562.37
9/21/202662.3262.8562.1462.6927,92062.69
9/18/202662.1262.1261.6861.7729,35761.71
9/17/202663.1063.1062.1262.1397,79462.07
9/16/202662.5262.9661.9562.3362,82362.27
9/15/202663.3563.3562.3162.41124,31862.35
9/14/202662.9363.7562.9363.6628,58763.60
9/11/202663.1863.1962.9163.0929,08963.03
9/10/202662.5563.1262.2862.4132,19762.35
9/09/202663.4563.4562.8062.86100,88162.80
9/08/202664.4964.4963.6863.7758,12563.71
9/04/202664.9365.1764.7664.7950,01364.73
9/03/202665.4565.4764.8764.9137,55864.85
9/02/202664.8265.5264.8265.23340,44265.17
9/01/202665.0065.4564.5464.6573,64064.59
8/31/202666.7266.7265.3465.3781,52865.31
8/28/202667.1667.2566.9066.9022,76366.84
8/27/202667.7667.8266.8466.8655,43566.80
8/26/202668.7368.7368.1068.1220,21368.06
8/25/202668.9768.9768.5168.7817,74368.72
8/24/202668.2168.9168.2168.8128,80168.75
8/21/202667.8267.9967.5867.9612,02067.90
8/20/202667.7368.3567.5967.5922,38767.53
8/19/202668.1068.6668.0768.0723,41868.01
8/18/202668.2868.6967.6967.78106,43367.72
8/17/202668.6968.6968.1168.2315,06668.17
8/14/202669.0369.4268.9068.9537,65968.89
8/13/202668.8969.2068.7269.0323,38668.97
8/12/202667.6568.5267.5268.5021,27468.44
8/11/202667.0167.6767.0067.4155,59267.34
8/10/202667.1067.1066.7067.09358,27767.03
8/07/202667.3667.5267.1567.4824,82867.42
8/06/202667.5267.5266.4966.5791,98066.51
8/05/202667.7367.9967.3867.49145,21767.43
8/04/202667.2667.4866.8567.2388,75067.17
8/03/202667.2067.6366.7466.81992,59966.75
7/31/202667.0767.0766.6166.8712,24466.81
7/30/202667.6567.6566.5667.0526,40466.99
7/29/202667.3568.3667.3567.8456,76867.78
7/28/202666.7867.8466.7867.8011,03967.73
7/27/202665.5666.6865.5666.6527,17166.59
7/24/202664.9165.8064.8565.0348,90264.97
7/23/202664.4764.8464.1864.5144,11164.45
7/22/202665.5965.7465.0565.2449,08165.18
7/21/202665.9065.9065.3465.5934,59665.53
7/20/202666.1066.3765.6765.7537,92165.69
7/17/202666.1066.1765.6165.6918,83365.63
7/16/202665.9066.2465.8266.2419,77266.18
7/15/202665.8866.5465.6165.7752,64565.71
7/14/202666.0766.1965.4565.4619,71765.40
7/13/202666.5766.6865.9165.9410,82565.88
7/10/202666.0666.5166.0666.2113,19566.15
7/09/202665.5166.4065.3866.0847,60866.02
7/08/202666.0866.0865.3565.4912,97265.43
7/07/202666.5166.9366.4366.5220,60866.46
7/06/202667.2467.2466.2766.29201,64866.23
7/02/202666.6767.2966.5367.2346,14067.17