Invesco Leisure and Entertainment ETF (PEJ)

56.33Last Price

0.00 (0.00%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	54.94	55.30	54.93	55.03	12,639	55.03
12/04/2024	54.33	54.92	54.33	54.92	45,103	54.92
12/03/2024	54.24	54.45	54.12	54.22	8,729	54.22
12/02/2024	54.33	54.45	54.19	54.32	17,552	54.32
11/29/2024	54.34	54.44	54.29	54.39	6,893	54.39
11/27/2024	54.17	54.43	54.02	54.16	19,876	54.16
11/26/2024	54.07	54.12	53.86	54.06	41,590	54.06
11/25/2024	53.87	54.42	53.87	54.13	40,439	54.13
11/22/2024	53.36	53.70	53.36	53.60	89,742	53.60
11/21/2024	52.57	53.40	52.37	53.30	24,399	53.30
11/20/2024	52.05	52.51	51.92	52.51	35,974	52.51
11/19/2024	51.23	52.15	51.12	52.15	22,391	52.15
11/18/2024	51.59	51.84	51.59	51.77	26,032	51.77
11/15/2024	52.32	52.32	51.54	51.60	36,755	51.60
11/14/2024	52.80	52.90	52.31	52.38	45,982	52.38
11/13/2024	53.04	53.10	52.67	52.68	54,752	52.68
11/12/2024	52.98	53.02	52.59	52.81	106,534	52.81
11/11/2024	52.93	53.25	52.82	53.06	190,091	53.06
11/08/2024	52.23	52.47	52.09	52.42	40,627	52.42
11/07/2024	52.60	52.94	52.27	52.27	53,269	52.27
11/06/2024	51.82	52.56	51.82	52.56	54,466	52.56