Invesco Dynamic Leisure and Entertainment ETF (PEJ) Historical Stock Data
59.60 ↑0.07 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEJ is up 0.07% a day on average. There have been 18 days where Invesco Dynamic Leisure and Entertainment ETF closed green and 12 days where PEJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 59.46 | 59.60 | ↑$0.14 (0.24%) | 59.46 | 59.90 | 44.65K |
| 2025-12-04 | 59.40 | 59.53 | ↑$0.13 (0.22%) | 59.28 | 59.53 | 14.89K |
| 2025-12-03 | 59.43 | 59.63 | ↑$0.20 (0.34%) | 59.36 | 59.89 | 60.61K |
| 2025-12-02 | 59.39 | 59.37 | ↓$0.02 (-0.03%) | 58.92 | 59.57 | 17.51K |
| 2025-12-01 | 58.88 | 59.19 | ↑$0.31 (0.53%) | 58.88 | 59.47 | 174.28K |
| 2025-11-28 | 58.60 | 59.19 | ↑$0.59 (1.01%) | 58.56 | 59.19 | 39.06K |
| 2025-11-26 | 58.23 | 58.63 | ↑$0.40 (0.69%) | 58.23 | 58.75 | 87.42K |
| 2025-11-25 | 56.78 | 58.09 | ↑$1.31 (2.31%) | 56.78 | 58.21 | 41.94K |
| 2025-11-24 | 57.27 | 56.58 | ↓$0.69 (-1.20%) | 56.58 | 57.27 | 76.33K |
| 2025-11-21 | 55.89 | 57.04 | ↑$1.15 (2.06%) | 55.89 | 57.46 | 59.64K |
| 2025-11-20 | 57.58 | 55.74 | ↓$1.84 (-3.20%) | 55.70 | 57.64 | 100.70K |
| 2025-11-19 | 57.60 | 57.02 | ↓$0.58 (-1.01%) | 56.89 | 57.87 | 94.60K |
| 2025-11-18 | 56.54 | 57.40 | ↑$0.86 (1.52%) | 56.54 | 57.63 | 207.16K |
| 2025-11-17 | 57.81 | 56.76 | ↓$1.05 (-1.82%) | 56.43 | 57.81 | 1.02M |
| 2025-11-14 | 57.44 | 57.90 | ↑$0.46 (0.80%) | 57.38 | 58.03 | 15.05K |
| 2025-11-13 | 58.60 | 57.84 | ↓$0.75 (-1.29%) | 57.72 | 58.62 | 13.80K |
| 2025-11-12 | 59.00 | 58.69 | ↓$0.31 (-0.53%) | 58.69 | 59.49 | 29.83K |
| 2025-11-11 | 58.82 | 58.97 | ↑$0.15 (0.26%) | 58.82 | 59.13 | 7.78K |
| 2025-11-10 | 58.48 | 58.76 | ↑$0.28 (0.48%) | 58.42 | 58.86 | 45.35K |
| 2025-11-07 | 56.77 | 58.16 | ↑$1.39 (2.45%) | 56.77 | 58.16 | 10.88K |
| 2025-11-06 | 57.35 | 56.94 | ↓$0.41 (-0.71%) | 56.85 | 57.35 | 13.37K |
| 2025-11-05 | 57.46 | 57.61 | ↑$0.15 (0.26%) | 57.44 | 58.05 | 11.25K |
| 2025-11-04 | 57.36 | 57.45 | ↑$0.09 (0.16%) | 57.25 | 57.67 | 12.08K |
| 2025-11-03 | 58.46 | 58.22 | ↓$0.24 (-0.41%) | 57.74 | 58.46 | 64.97K |
| 2025-10-31 | 58.16 | 58.55 | ↑$0.39 (0.67%) | 58.00 | 58.58 | 49.31K |
| 2025-10-30 | 57.84 | 57.98 | ↑$0.14 (0.24%) | 57.84 | 58.48 | 29.24K |
| 2025-10-29 | 58.42 | 58.26 | ↓$0.16 (-0.27%) | 57.97 | 58.94 | 39.60K |
| 2025-10-28 | 59.55 | 58.98 | ↓$0.57 (-0.96%) | 58.94 | 59.63 | 38.91K |
| 2025-10-27 | 60.02 | 60.08 | ↑$0.06 (0.10%) | 59.79 | 60.31 | 20.34K |
| 2025-10-24 | 60.30 | 59.80 | ↓$0.50 (-0.83%) | 59.77 | 60.46 | 23.38K |
Create an account or log in to view more rows.
$PEJ we always finish green after a red week. Less go!
$PEJ what happen
$PEJ keep it going
$PEJ adding next Friday
$PEJ I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PEJ Let’s get it
$PEJ almost go time
$PEJ I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PEJ How can this stock move so little? Damn
$PEJ diamond balls