Invesco Leisure and Entertainment ETF (PEJ)

Historical Prices For Invesco Leisure and Entertainment ETF (PEJ)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	60.13	60.44	59.83	60.35	55,936	60.35
10/01/2025	60.24	60.52	60.07	60.12	76,893	60.12
9/30/2025	61.55	61.62	60.29	60.58	107,091	60.58
9/29/2025	62.17	62.17	61.51	61.78	7,417	61.78
9/26/2025	61.23	61.80	61.23	61.70	14,689	61.70
9/25/2025	60.89	61.38	60.89	61.19	19,594	61.19
9/24/2025	62.03	62.03	61.34	61.40	81,876	61.40
9/23/2025	61.91	62.67	61.91	61.98	33,691	61.98
9/22/2025	61.73	61.99	61.54	61.86	10,412	61.86
9/19/2025	61.92	62.03	61.68	61.84	10,196	61.79
9/18/2025	61.63	61.87	61.31	61.83	14,317	61.78
9/17/2025	61.51	61.89	60.88	61.51	34,577	61.46
9/16/2025	61.90	61.90	60.86	61.18	28,876	61.13
9/15/2025	62.10	62.39	61.88	62.19	85,421	62.14
9/12/2025	62.19	62.19	61.65	61.91	11,946	61.86
9/11/2025	59.80	61.89	59.74	61.88	43,627	61.83
9/10/2025	59.80	59.84	59.23	59.74	66,275	59.69
9/09/2025	59.75	59.83	59.51	59.75	41,642	59.70
9/08/2025	59.65	59.92	59.35	59.88	243,665	59.83
9/05/2025	59.70	60.06	59.20	59.49	29,882	59.44
9/04/2025	59.55	59.62	59.24	59.59	23,844	59.54
9/03/2025	59.14	59.60	59.14	59.40	11,143	59.35
9/02/2025	58.85	59.08	58.57	59.06	66,300	59.01
8/29/2025	59.67	59.67	59.19	59.50	34,992	59.45
8/28/2025	59.68	59.79	59.49	59.73	18,017	59.68
8/27/2025	59.63	59.86	59.41	59.64	31,521	59.59
8/26/2025	59.27	59.73	59.27	59.69	11,626	59.64
8/25/2025	59.55	59.55	59.21	59.21	7,445	59.16
8/22/2025	58.58	59.63	58.58	59.54	53,410	59.49
8/21/2025	58.08	58.29	57.89	58.25	10,834	58.20
8/20/2025	58.38	58.44	57.85	58.41	13,927	58.36
8/19/2025	58.63	59.00	58.54	58.58	8,931	58.53
8/18/2025	58.41	58.73	58.41	58.63	12,208	58.58
8/15/2025	58.40	58.58	58.24	58.41	16,383	58.36
8/14/2025	58.28	58.49	58.22	58.32	90,722	58.27
8/13/2025	58.11	58.74	57.94	58.74	6,278	58.69
8/12/2025	56.85	57.99	56.85	57.97	14,505	57.92
8/11/2025	56.45	56.64	56.26	56.53	15,297	56.48
8/08/2025	57.14	57.14	56.39	56.42	37,476	56.37
8/07/2025	57.29	57.29	56.25	56.83	33,978	56.78
8/06/2025	56.94	57.04	56.21	56.90	23,800	56.85
8/05/2025	57.57	57.57	56.56	56.82	59,031	56.77
8/04/2025	57.09	57.50	57.09	57.50	56,080	57.45
8/01/2025	56.98	57.21	56.27	56.81	56,727	56.76
7/31/2025	58.30	58.35	57.52	57.62	25,450	57.57
7/30/2025	57.97	58.67	57.97	58.36	42,169	58.31
7/29/2025	58.44	58.44	57.76	57.85	75,941	57.80
7/28/2025	58.80	58.90	58.58	58.66	20,926	58.61
7/25/2025	58.61	58.79	58.40	58.76	22,584	58.71
7/24/2025	59.10	59.22	58.42	58.42	33,226	58.37
7/23/2025	59.07	59.35	59.07	59.35	9,656	59.30
7/22/2025	58.63	58.94	58.36	58.85	24,437	58.80
7/21/2025	58.90	58.90	58.54	58.58	22,814	58.53
7/18/2025	58.86	58.86	58.53	58.69	8,791	58.64
7/17/2025	58.19	58.77	58.19	58.58	98,885	58.53
7/16/2025	57.62	58.01	57.17	57.77	22,929	57.72
7/15/2025	58.13	58.13	57.41	57.47	22,133	57.42
7/14/2025	57.73	58.20	57.73	58.16	21,531	58.11
7/11/2025	58.08	58.08	57.48	57.73	34,895	57.68
7/10/2025	57.94	58.62	57.94	58.43	28,746	58.38
7/09/2025	57.63	57.66	57.31	57.53	16,725	57.48
7/08/2025	57.60	57.84	57.25	57.47	38,320	57.42
7/07/2025	57.58	57.74	57.14	57.45	57,012	57.40
7/03/2025	57.54	57.93	57.54	57.81	15,531	57.76