Invesco Dynamic Leisure and Entertainment ETF PEJ
67.24 USD +0.26 (+0.39%)
Regular-session close
67.24 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
66.81 Day range 67.55
55.74 52-week range 69.43
- YTD
- +9.64%
- 1 year
- +16.25%
PEJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 67.17 | 67.55 | 66.81 | 67.24 | +0.26 | +0.39% | 11,483 |
| Nov 12, 2026 | 67.93 | 67.93 | 66.93 | 66.98 | -1.31 | -1.92% | 15,900 |
| Nov 11, 2026 | 67.83 | 68.30 | 67.40 | 68.29 | +0.48 | +0.71% | 23,500 |
| Nov 10, 2026 | 67.96 | 67.99 | 67.30 | 67.81 | -0.39 | -0.57% | 60,400 |
| Nov 9, 2026 | 67.67 | 68.38 | 67.35 | 68.20 | +1.49 | +2.23% | 370,100 |
| Nov 6, 2026 | 66.24 | 66.92 | 65.78 | 66.71 | +0.22 | +0.33% | 54,000 |
| Nov 5, 2026 | 69.39 | 69.39 | 66.15 | 66.49 | -2.94 | -4.23% | 50,400 |
| Nov 4, 2026 | 67.94 | 69.60 | 67.94 | 69.43 | +2.48 | +3.70% | 33,300 |
| Nov 3, 2026 | 67.22 | 67.31 | 66.69 | 66.95 | -0.37 | -0.55% | 43,400 |
| Nov 2, 2026 | 67.20 | 67.90 | 67.19 | 67.32 | +0.93 | +1.40% | 77,300 |
| Oct 30, 2026 | 67.02 | 67.02 | 66.26 | 66.39 | -0.58 | -0.87% | 28,300 |
| Oct 29, 2026 | 66.07 | 67.05 | 66.07 | 66.97 | +1.38 | +2.10% | 19,500 |
| Oct 28, 2026 | 65.25 | 65.76 | 65.25 | 65.59 | +0.22 | +0.34% | 10,500 |
| Oct 27, 2026 | 65.16 | 65.47 | 64.84 | 65.37 | +0.09 | +0.14% | 17,900 |
| Oct 26, 2026 | 65.03 | 65.83 | 64.78 | 65.28 | +0.14 | +0.21% | 39,300 |
| Oct 23, 2026 | 65.67 | 65.67 | 64.86 | 65.14 | -0.97 | -1.47% | 21,900 |
| Oct 22, 2026 | 65.41 | 66.36 | 65.41 | 66.11 | +0.26 | +0.39% | 20,800 |
| Oct 21, 2026 | 66.52 | 66.52 | 65.78 | 65.85 | -0.54 | -0.81% | 25,700 |
| Oct 20, 2026 | 65.15 | 66.39 | 65.15 | 66.39 | +1.46 | +2.25% | 17,100 |
| Oct 19, 2026 | 64.95 | 65.19 | 64.62 | 64.93 | +0.11 | +0.17% | 15,500 |
| Oct 16, 2026 | 65.45 | 66.00 | 64.46 | 64.82 | -0.50 | -0.77% | 18,000 |
| Oct 15, 2026 | 64.02 | 65.40 | 63.99 | 65.32 | +1.77 | +2.79% | 15,400 |
| Oct 14, 2026 | 63.57 | 63.62 | 63.15 | 63.55 | -0.35 | -0.55% | 15,400 |
| Oct 13, 2026 | 63.44 | 64.03 | 63.35 | 63.90 | +0.70 | +1.11% | 6,000 |
| Oct 12, 2026 | 63.16 | 63.32 | 62.95 | 63.20 | -0.15 | -0.24% | 8,100 |
| Oct 9, 2026 | 63.25 | 63.48 | 63.00 | 63.35 | +0.07 | +0.11% | 16,300 |
| Oct 8, 2026 | 62.84 | 63.42 | 62.60 | 63.28 | +0.62 | +0.99% | 37,100 |
| Oct 7, 2026 | 62.55 | 62.94 | 62.52 | 62.66 | -0.28 | -0.44% | 21,700 |
| Oct 6, 2026 | 62.86 | 63.23 | 62.75 | 62.94 | +0.38 | +0.61% | 33,900 |
| Oct 5, 2026 | 62.70 | 62.85 | 62.22 | 62.56 | +0.05 | +0.08% | 395,200 |
| Oct 2, 2026 | 62.40 | 62.55 | 62.19 | 62.51 | +0.69 | +1.12% | 25,400 |
| Oct 1, 2026 | 61.87 | 61.99 | 61.15 | 61.82 | -0.16 | -0.26% | 19,500 |
| Sep 30, 2026 | 62.78 | 62.83 | 61.97 | 61.98 | -0.70 | -1.12% | 24,900 |
| Sep 29, 2026 | 62.85 | 62.85 | 62.18 | 62.68 | -0.04 | -0.06% | 21,700 |
| Sep 28, 2026 | 61.86 | 62.88 | 61.74 | 62.72 | +0.43 | +0.69% | 24,900 |
| Sep 25, 2026 | 62.12 | 62.37 | 61.64 | 62.29 | +0.29 | +0.47% | 31,100 |
| Sep 24, 2026 | 61.34 | 62.01 | 61.07 | 62.00 | +0.51 | +0.83% | 55,000 |
| Sep 23, 2026 | 62.06 | 62.06 | 61.15 | 61.49 | -0.88 | -1.41% | 86,800 |
| Sep 22, 2026 | 63.26 | 63.29 | 62.04 | 62.37 | -0.32 | -0.51% | 26,800 |
| Sep 21, 2026 | 62.32 | 62.86 | 62.14 | 62.69 | +0.92 | +1.49% | 27,900 |
| Sep 18, 2026 | 62.12 | 62.12 | 61.68 | 61.77 | -0.36 | -0.58% | 29,400 |
| Sep 17, 2026 | 63.10 | 63.10 | 62.12 | 62.13 | -0.20 | -0.32% | 97,700 |
| Sep 16, 2026 | 62.52 | 62.96 | 61.95 | 62.33 | -0.08 | -0.13% | 62,800 |
| Sep 15, 2026 | 63.35 | 63.35 | 62.31 | 62.41 | -1.25 | -1.96% | 124,300 |
| Sep 14, 2026 | 62.93 | 63.75 | 62.93 | 63.66 | +0.57 | +0.90% | 28,600 |
| Sep 11, 2026 | 63.18 | 63.19 | 62.92 | 63.09 | +0.68 | +1.09% | 29,100 |
| Sep 10, 2026 | 62.55 | 63.12 | 62.28 | 62.41 | -0.45 | -0.72% | 32,200 |
| Sep 9, 2026 | 63.45 | 63.45 | 62.81 | 62.86 | -0.91 | -1.43% | 100,600 |
| Sep 8, 2026 | 64.49 | 64.49 | 63.68 | 63.77 | -1.02 | -1.57% | 58,100 |
| Sep 4, 2026 | 64.93 | 65.17 | 64.76 | 64.79 | -0.12 | -0.18% | 50,000 |
| Sep 3, 2026 | 65.45 | 65.47 | 64.87 | 64.91 | -0.32 | -0.49% | 37,600 |
| Sep 2, 2026 | 64.82 | 65.52 | 64.82 | 65.23 | +0.58 | +0.90% | 340,400 |
| Sep 1, 2026 | 65.00 | 65.45 | 64.54 | 64.65 | -0.72 | -1.10% | 73,600 |
| Aug 31, 2026 | 66.72 | 66.72 | 65.34 | 65.37 | -1.53 | -2.29% | 81,500 |
| Aug 28, 2026 | 67.16 | 67.25 | 66.90 | 66.90 | +0.04 | +0.06% | 22,700 |
| Aug 27, 2026 | 67.76 | 67.82 | 66.84 | 66.86 | -1.26 | -1.85% | 55,400 |
| Aug 26, 2026 | 68.73 | 68.73 | 68.10 | 68.12 | -0.66 | -0.96% | 20,200 |
| Aug 25, 2026 | 68.97 | 68.97 | 68.51 | 68.78 | -0.03 | -0.04% | 17,700 |
| Aug 24, 2026 | 68.21 | 68.91 | 68.21 | 68.81 | +0.85 | +1.25% | 28,800 |
| Aug 21, 2026 | 67.82 | 67.99 | 67.58 | 67.96 | +0.37 | +0.55% | 12,000 |
| Aug 20, 2026 | 67.73 | 68.35 | 67.59 | 67.59 | -0.48 | -0.71% | 22,400 |
| Aug 19, 2026 | 68.10 | 68.66 | 68.07 | 68.07 | +0.29 | +0.43% | 23,400 |
| Aug 18, 2026 | 68.28 | 68.69 | 67.69 | 67.78 | -0.45 | -0.66% | 106,400 |
| Aug 17, 2026 | 68.69 | 68.69 | 68.12 | 68.23 | -0.72 | -1.04% | 15,100 |
| Aug 14, 2026 | 69.03 | 69.43 | 68.90 | 68.95 | -0.08 | -0.12% | 37,700 |
65 days, newest first. Daily bars as drawn on the PEJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.