Invesco Leisure and Entertainment ETF (PEJ)

53.02Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	52.46	53.19	52.27	53.02	226,158	53.02
3/04/2025	52.78	53.13	51.28	52.48	142,271	52.48
3/03/2025	54.81	54.95	53.19	53.30	40,908	53.30
2/28/2025	53.68	54.65	53.68	54.65	67,897	54.65
2/27/2025	54.92	55.01	53.72	53.76	71,710	53.76
2/26/2025	54.52	55.42	54.52	54.76	57,049	54.76
2/25/2025	55.43	55.43	54.09	54.37	51,969	54.37
2/24/2025	55.27	55.71	54.63	55.43	79,327	55.43
2/21/2025	57.06	57.06	54.92	54.99	58,497	54.99
2/20/2025	57.40	57.40	56.15	56.69	23,907	56.69
2/19/2025	57.47	57.53	56.81	57.40	46,011	57.40
2/18/2025	57.43	57.93	57.39	57.72	44,651	57.72
2/14/2025	57.27	57.40	56.89	57.35	92,749	57.35
2/13/2025	56.80	57.03	56.16	56.94	26,407	56.94
2/12/2025	55.73	56.61	55.73	56.59	27,895	56.59
2/11/2025	56.27	56.27	55.72	56.03	36,261	56.03
2/10/2025	57.18	57.18	56.44	56.47	63,901	56.47
2/07/2025	57.20	57.55	56.70	56.77	124,144	56.77
2/06/2025	56.63	56.82	56.46	56.74	98,100	56.74
2/05/2025	56.25	56.49	55.75	56.33	29,237	56.33
2/04/2025	56.02	56.20	55.84	56.07	70,337	56.07
2/03/2025	54.58	56.04	54.58	55.82	38,224	55.82
1/31/2025	56.58	56.81	55.78	55.86	60,476	55.86
1/30/2025	56.11	56.56	56.08	56.40	53,145	56.40
1/29/2025	55.46	55.80	55.38	55.73	24,400	55.73
1/28/2025	54.28	55.29	54.23	55.14	59,098	55.14
1/27/2025	53.52	54.36	53.52	54.21	30,474	54.21
1/24/2025	53.99	54.08	53.87	54.07	53,314	54.07
1/23/2025	53.35	53.97	53.22	53.97	120,495	53.97
1/22/2025	53.70	53.81	53.34	53.39	71,996	53.39
1/21/2025	53.40	53.61	53.33	53.48	27,401	53.48
1/17/2025	52.85	53.04	52.79	52.84	24,692	52.84
1/16/2025	52.49	52.70	52.35	52.35	27,193	52.35
1/15/2025	53.15	53.15	52.37	52.39	90,580	52.39
1/14/2025	51.97	52.34	51.90	52.25	30,137	52.25
1/13/2025	51.24	51.73	51.09	51.67	65,672	51.67
1/10/2025	51.80	51.80	51.42	51.74	19,640	51.74
1/08/2025	51.97	52.37	51.90	52.37	71,532	52.37
1/07/2025	52.75	52.75	51.95	52.11	31,848	52.11
1/06/2025	52.96	53.02	52.58	52.68	28,253	52.68
1/03/2025	52.62	52.75	52.08	52.64	84,543	52.64
1/02/2025	52.60	52.91	52.07	52.41	75,180	52.41
12/31/2024	52.40	0.00	52.40	52.20	0	52.20
12/30/2024	52.09	52.71	51.86	52.40	14,324	52.40
12/27/2024	52.77	52.82	52.26	52.56	20,801	52.56
12/26/2024	52.82	53.22	52.82	53.18	23,423	53.18
12/24/2024	52.69	53.12	52.69	53.05	17,448	53.05
12/23/2024	52.71	52.80	52.19	52.55	12,703	52.55
12/20/2024	51.78	52.75	51.78	52.41	44,100	52.41
12/19/2024	52.25	52.44	51.78	51.88	48,116	51.88
12/18/2024	53.97	53.97	51.52	51.61	30,848	51.61
12/17/2024	53.96	54.00	53.52	53.73	24,833	53.73
12/16/2024	54.17	54.52	54.13	54.23	12,324	54.23
12/13/2024	54.56	54.56	53.97	54.14	36,098	54.14
12/12/2024	54.37	54.80	54.37	54.55	21,970	54.55
12/11/2024	54.21	54.58	54.20	54.30	14,676	54.30
12/10/2024	53.76	54.37	53.64	53.87	27,246	53.87
12/09/2024	55.23	55.23	53.55	53.62	234,397	53.62
12/06/2024	55.27	55.33	55.08	55.28	14,846	55.28