Invesco Leisure and Entertainment ETF (NY:PEJ)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	60.13	60.50	59.67	60.20	22,925	-0.35(-0.58%)
Jan 29, 2026	60.34	60.55	59.90	60.55	27,937	+0.09(+0.15%)
Jan 28, 2026	60.76	61.02	60.40	60.46	39,150	-0.17(-0.28%)
Jan 27, 2026	60.77	60.98	60.47	60.63	15,899	-0.12(-0.20%)
Jan 26, 2026	61.20	61.47	60.74	60.75	18,162	-0.37(-0.61%)
Jan 23, 2026	61.19	61.24	60.88	61.12	12,650	-0.01(-0.02%)
Jan 22, 2026	61.69	61.96	61.09	61.13	24,469	-0.02(-0.03%)
Jan 21, 2026	60.88	61.35	60.59	61.15	29,362	+0.58(+0.96%)
Jan 20, 2026	60.87	61.27	60.43	60.57	33,700	-1.15(-1.86%)
Jan 16, 2026	62.24	62.31	61.69	61.72	38,361	-0.37(-0.60%)
Jan 15, 2026	61.95	62.37	61.94	62.09	31,483	+0.35(+0.57%)
Jan 14, 2026	62.01	62.01	61.42	61.74	29,268	-0.34(-0.55%)
Jan 13, 2026	61.65	62.13	61.65	62.08	74,518	+0.27(+0.44%)
Jan 12, 2026	61.48	61.92	61.04	61.81	39,307	-0.07(-0.11%)
Jan 09, 2026	62.29	62.29	61.59	61.88	65,412	-0.23(-0.37%)
Jan 08, 2026	61.41	62.31	61.41	62.11	54,591	+0.63(+1.02%)
Jan 07, 2026	62.14	62.16	61.39	61.48	23,122	-0.55(-0.89%)
Jan 06, 2026	61.75	62.26	61.75	62.03	81,736	+0.18(+0.29%)
Jan 05, 2026	61.26	62.26	61.26	61.85	107,626	+0.44(+0.72%)
Jan 02, 2026	61.46	61.46	60.94	61.41	135,123	+0.08(+0.13%)
Dec 31, 2025	61.70	61.70	61.28	61.33	24,275	-0.47(-0.76%)
Dec 30, 2025	61.68	61.93	61.68	61.80	19,729	+0.05(+0.08%)
Dec 29, 2025	61.92	62.01	61.57	61.75	37,095	-0.32(-0.52%)
Dec 26, 2025	61.99	62.19	61.93	62.07	27,079	-0.04(-0.06%)
Dec 24, 2025	61.86	62.14	61.81	62.11	20,933	+0.20(+0.32%)
Dec 23, 2025	62.18	62.20	61.87	61.91	31,672	-0.28(-0.45%)
Dec 22, 2025	61.98	62.39	61.98	62.19	28,095	+0.57(+0.93%)
Dec 19, 2025	61.23	61.93	61.23	61.62	20,341	+0.47(+0.77%)
Dec 18, 2025	61.17	61.62	61.02	61.15	23,425	+0.49(+0.81%)
Dec 17, 2025	61.10	61.48	60.66	60.66	22,908	-0.50(-0.82%)
Dec 16, 2025	61.15	61.51	61.00	61.16	25,604	-0.07(-0.11%)
Dec 15, 2025	61.46	61.46	61.07	61.23	35,401	-0.10(-0.16%)
Dec 12, 2025	61.89	61.89	61.30	61.33	48,131	-0.08(-0.13%)
Dec 11, 2025	60.81	61.43	60.81	61.41	23,624	+0.90(+1.49%)
Dec 10, 2025	60.26	60.75	59.96	60.51	24,118	+0.26(+0.43%)
Dec 09, 2025	59.72	60.40	59.72	60.25	50,495	+0.43(+0.72%)
Dec 08, 2025	59.95	59.99	59.61	59.82	72,473	+0.29(+0.49%)
Dec 05, 2025	59.39	59.84	59.39	59.53	44,704	+0.07(+0.12%)
Dec 04, 2025	59.33	59.46	59.01	59.46	17,400	-0.10(-0.17%)
Dec 03, 2025	59.36	59.82	59.30	59.56	61,840	+0.26(+0.44%)
Dec 02, 2025	59.32	59.50	58.86	59.30	18,419	+0.18(+0.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.