Invesco Leisure and Entertainment ETF (PEJ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0275 | -0.0604395604396 | 45.5 | 46.78 | 45.29 | 38557 | 45.88330235 | SP |
| 4 | 1.0225 | 2.30033745782 | 44.45 | 46.78 | 44.25 | 48017 | 45.23819698 | SP |
| 12 | 0.7025 | 1.56913111459 | 44.77 | 46.78 | 43.38 | 54899 | 44.78869824 | SP |
| 26 | 4.6125 | 11.2885462555 | 40.86 | 46.78 | 40.41 | 63605 | 44.02282972 | SP |
| 52 | 2.3625 | 5.48016701461 | 43.11 | 46.78 | 34.9 | 64623 | 41.87022777 | SP |
| 156 | -2.4475 | -5.10747078464 | 47.92 | 53.5643 | 34.36 | 177152 | 43.59163174 | SP |
| 260 | 1.1725 | 2.6467268623 | 44.3 | 55.25 | 17.6001 | 231396 | 42.9443346 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 45.4725 | 0.12 | 0.27 | 45.4 | 45.5862 | 45.36 | 10213 |
| 1721341800 | 45.35 | -0.52 | -1.13 | 45.67 | 46.1201 | 45.29 | 42114 |
| 1721255400 | 45.87 | -0.87 | -1.86 | 46.45 | 46.73 | 45.87 | 54737 |
| 1721169000 | 46.74 | 0.89 | 1.94 | 46.04 | 46.78 | 46.04 | 30106 |
| 1721082600 | 45.85 | 0.1 | 0.22 | 45.8 | 46 | 45.56 | 37977 |
| 1720823400 | 45.75 | 0.48 | 1.06 | 45.5 | 45.8 | 45.5 | 18079 |
| 1720737000 | 45.27 | 0.07 | 0.15 | 45.45 | 45.4801 | 45.1929 | 54949 |
| 1720650600 | 45.2 | 0.28 | 0.62 | 45.03 | 45.2396 | 44.7657 | 36921 |
| 1720564200 | 44.92 | -0.15 | -0.33 | 45.23 | 45.37 | 44.92 | 62059 |
| 1720477800 | 45.07 | -0.02 | -0.04 | 45.3 | 45.45 | 45.07 | 169340 |
| 1720218600 | 45.09 | 0.12 | 0.27 | 44.93 | 45.13 | 44.81 | 25308 |
| 1720040640 | 44.97 | 0.04 | 0.09 | 45.09 | 45.1915 | 44.9651 | 35582 |
| 1719959400 | 44.93 | 0.15 | 0.33 | 44.76 | 44.99 | 44.745 | 53065 |
| 1719873000 | 44.78 | -0.4 | -0.89 | 45.47 | 45.47 | 44.5707 | 40112 |
| 1719613800 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1719527400 | 45.18 | 0.05 | 0.11 | 45.24 | 45.24 | 44.94 | 29597 |
| 1719441000 | 45.13 | -0.16 | -0.35 | 45.1 | 45.21 | 44.88 | 55074 |
| 1719354600 | 45.29 | 0.48 | 1.07 | 44.92 | 45.32 | 44.92 | 39141 |
| 1719268200 | 44.81 | 0.26 | 0.58 | 44.6 | 44.95 | 44.505 | 29471 |
| 1719009000 | 44.55 | 0.11 | 0.25 | 44.45 | 44.59 | 44.25 | 30088 |
| 1718922600 | 44.44 | -0.15 | -0.34 | 44.62 | 44.77 | 44.32 | 24542 |
| 1718749800 | 44.59 | 0.2 | 0.45 | 44.47 | 44.75 | 44.455 | 20361 |
| 1718663400 | 44.39 | 0.75 | 1.72 | 43.67 | 44.44 | 43.67 | 45033 |
| 1718404200 | 43.64 | -0.48 | -1.09 | 43.87 | 43.9 | 43.39 | 88824 |
| 1718317800 | 44.12 | -0.6 | -1.34 | 44.67 | 44.67 | 44.065 | 19916 |
| 1718231400 | 44.72 | 0.63 | 1.43 | 44.62 | 44.91 | 44.58 | 33831 |
| 1718145000 | 44.09 | -0.26 | -0.59 | 44.13 | 44.3295 | 43.92 | 96169 |
| 1718058600 | 44.35 | 0.02 | 0.04 | 44.13 | 44.39 | 44 | 29814 |
| 1717799400 | 44.3332 | -0.11 | -0.24 | 44.26 | 44.5114 | 44.21 | 44049 |
| 1717713000 | 44.44 | -0.22 | -0.50 | 44.48 | 44.79 | 44.4324 | 16887 |
| 1717626600 | 44.6611 | 0.5 | 1.13 | 44.4 | 44.73 | 44.08 | 43344 |
| 1717540200 | 44.16 | -0.28 | -0.63 | 44.2 | 44.6 | 44.11 | 35312 |
| 1717453800 | 44.44 | 0.4 | 0.91 | 44.43 | 44.515 | 43.96 | 13190 |
| 1717194600 | 44.04 | 0.4 | 0.92 | 43.72 | 44.05 | 43.5 | 122719 |
| 1717108200 | 43.64 | 0.07 | 0.16 | 43.55 | 43.7 | 43.38 | 36249 |
| 1717021800 | 43.57 | -0.39 | -0.89 | 43.46 | 43.6402 | 43.386 | 53166 |
| 1716935400 | 43.96 | -0.25 | -0.57 | 44.19 | 44.2 | 43.8 | 139953 |
| 1716589800 | 44.21 | 0.42 | 0.96 | 43.96 | 44.25 | 43.92 | 67765 |
| 1716503400 | 43.79 | -0.9 | -2.01 | 44.65 | 44.65 | 43.66 | 55454 |
| 1716417000 | 44.69 | -0.33 | -0.73 | 44.92 | 45.02 | 44.53 | 50835 |
| 1716330600 | 45.02 | -0.16 | -0.35 | 45.06 | 45.12 | 44.94 | 78756 |
| 1716244200 | 45.18 | 0.22 | 0.49 | 44.97 | 45.22 | 44.97 | 36299 |
| 1715985000 | 44.96 | -0.15 | -0.33 | 45.04 | 45.27 | 44.96 | 46912 |
| 1715898600 | 45.11 | 0.01 | 0.02 | 45.1 | 45.23 | 45.02 | 120852 |
| 1715812200 | 45.1 | 0.1 | 0.22 | 45.27 | 45.27 | 44.92 | 62935 |
| 1715725800 | 45 | 0.19 | 0.42 | 45.08 | 45.2451 | 44.85 | 16750 |
| 1715639400 | 44.81 | -0.03 | -0.07 | 45.02 | 45.141 | 44.81 | 20519 |
| 1715380200 | 44.84 | -0.13 | -0.29 | 45.12 | 45.14 | 44.73 | 40004 |
| 1715293800 | 44.97 | 0.24 | 0.54 | 44.64 | 44.98 | 44.32 | 64387 |
| 1715207400 | 44.73 | -0.53 | -1.17 | 44.61 | 44.8 | 44.52 | 55159 |
| 1715121000 | 45.26 | -0.26 | -0.57 | 45.35 | 45.61 | 45.26 | 102780 |
| 1715034600 | 45.52 | 0.68 | 1.52 | 45.13 | 45.535 | 45.13 | 239711 |
| 1714775400 | 44.84 | 0.09 | 0.20 | 45.22 | 45.575 | 44.84 | 31307 |
| 1714689000 | 44.75 | 0.29 | 0.65 | 44.67 | 44.79 | 44.01 | 22063 |
| 1714602600 | 44.46 | 0.24 | 0.54 | 44.14 | 45.0054 | 44 | 151725 |
| 1714516200 | 44.22 | -0.9 | -1.99 | 44.83 | 44.8708 | 44.22 | 20234 |
| 1714429800 | 45.12 | 0.29 | 0.65 | 44.96 | 45.14 | 44.8654 | 26978 |
| 1714170600 | 44.83 | 0.16 | 0.36 | 44.77 | 44.95 | 44.58 | 46726 |
| 1714084200 | 44.67 | -0.04 | -0.09 | 44.26 | 44.81 | 44.19 | 19821 |
| 1713997800 | 44.71 | -0.07 | -0.16 | 44.84 | 45.05 | 44.54 | 16701 |
| 1713911400 | 44.78 | 0.71 | 1.61 | 44.05 | 44.96 | 44.05 | 79902 |
| 1713825000 | 44.07 | 0.58 | 1.33 | 43.69 | 44.234 | 43.43 | 19411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
