Invesco Dynamic Leisure and Entertainment ETF (PEJ) Historical Stock Data
48.30 ↑0.12 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEJ is up 0.54% a day on average. There have been 17 days where Invesco Dynamic Leisure and Entertainment ETF closed green and 13 days where PEJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 47.99 | 48.30 | ↑$0.31 (0.65%) | 47.94 | 48.31 | 33.09K |
| 2025-04-24 | 47.59 | 48.18 | ↑$0.59 (1.24%) | 47.49 | 48.23 | 28.85K |
| 2025-04-23 | 48.46 | 47.67 | ↓$0.79 (-1.63%) | 47.65 | 49.30 | 170.89K |
| 2025-04-22 | 46.18 | 46.98 | ↑$0.80 (1.73%) | 46.18 | 47.13 | 45.74K |
| 2025-04-21 | 46.14 | 45.49 | ↓$0.65 (-1.41%) | 44.98 | 46.26 | 60.04K |
| 2025-04-17 | 46.36 | 46.70 | ↑$0.34 (0.73%) | 46.19 | 46.96 | 28.28K |
| 2025-04-16 | 46.50 | 46.29 | ↓$0.21 (-0.45%) | 45.79 | 46.98 | 136.03K |
| 2025-04-15 | 46.31 | 46.64 | ↑$0.33 (0.71%) | 46.31 | 46.90 | 136.40K |
| 2025-04-14 | 46.84 | 46.27 | ↓$0.57 (-1.22%) | 45.79 | 46.95 | 32.92K |
| 2025-04-11 | 45.27 | 46.02 | ↑$0.75 (1.66%) | 44.74 | 46.04 | 250.45K |
| 2025-04-10 | 46.64 | 45.48 | ↓$1.16 (-2.49%) | 44.65 | 46.80 | 37.45K |
| 2025-04-09 | 42.52 | 47.96 | ↑$5.44 (12.79%) | 42.52 | 48.30 | 79.72K |
| 2025-04-08 | 45.10 | 42.84 | ↓$2.26 (-5.01%) | 42.35 | 45.37 | 452.65K |
| 2025-04-07 | 41.68 | 43.34 | ↑$1.66 (3.98%) | 41.09 | 44.02 | 188.86K |
| 2025-04-04 | 44.14 | 43.48 | ↓$0.66 (-1.50%) | 42.94 | 44.39 | 107.25K |
| 2025-04-03 | 47.29 | 45.92 | ↓$1.37 (-2.90%) | 45.89 | 47.58 | 100.73K |
| 2025-04-02 | 47.99 | 49.76 | ↑$1.77 (3.69%) | 47.99 | 49.87 | 37.06K |
| 2025-04-01 | 48.62 | 48.70 | ↑$0.08 (0.16%) | 47.90 | 48.88 | 150.18K |
| 2025-03-31 | 47.69 | 48.65 | ↑$0.96 (2.01%) | 46.95 | 48.82 | 50.92K |
| 2025-03-28 | 50.16 | 48.70 | ↓$1.46 (-2.91%) | 48.46 | 50.16 | 334.32K |
| 2025-03-27 | 50.46 | 50.32 | ↓$0.14 (-0.28%) | 49.91 | 50.78 | 72.24K |
| 2025-03-26 | 51.15 | 50.72 | ↓$0.43 (-0.84%) | 50.49 | 51.22 | 73.72K |
| 2025-03-25 | 51.27 | 50.97 | ↓$0.30 (-0.59%) | 50.82 | 51.30 | 20.84K |
| 2025-03-24 | 50.49 | 51.18 | ↑$0.69 (1.37%) | 50.36 | 51.19 | 57.59K |
| 2025-03-21 | 48.97 | 49.60 | ↑$0.63 (1.29%) | 48.43 | 49.65 | 38.92K |
| 2025-03-20 | 49.44 | 49.70 | ↑$0.26 (0.53%) | 49.34 | 50.13 | 65.76K |
| 2025-03-19 | 48.44 | 49.76 | ↑$1.32 (2.73%) | 48.44 | 50.07 | 50.41K |
| 2025-03-18 | 48.96 | 48.37 | ↓$0.59 (-1.21%) | 47.99 | 48.96 | 73.77K |
| 2025-03-17 | 48.38 | 49.21 | ↑$0.83 (1.72%) | 48.36 | 49.38 | 363.71K |
| 2025-03-14 | 47.49 | 48.28 | ↑$0.79 (1.66%) | 47.43 | 48.28 | 75.44K |
Create an account or log in to view more rows.
$PEJ How can this stock move so little? Damn
$PEJ diamond balls
$PEJ so tired of this pos let's fly already
$PEJ bull trap confirmed
$PEJ how long until we take off?
$PEJ ugh oh
we heatin back up
$PEJ looks like a loading
$PEJ money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PEJ When they tell me diversifying is for idiots
$PEJ strong move here