Invesco Leisure and Entertainment ETF (PEJ)

Historical Prices For Invesco Leisure and Entertainment ETF (PEJ)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	47.99	49.87	47.99	49.76	37,059	49.76
4/01/2025	48.62	48.92	47.82	48.70	150,182	48.70
3/31/2025	47.69	48.82	46.95	48.65	50,918	48.65
3/28/2025	50.16	50.16	48.36	48.70	482,316	48.70
3/27/2025	50.46	50.78	49.91	50.32	72,235	50.32
3/26/2025	51.15	51.22	50.49	50.72	73,724	50.72
3/25/2025	51.27	51.30	50.82	50.97	20,840	50.97
3/24/2025	50.49	51.19	50.35	51.18	57,589	51.18
3/21/2025	48.97	49.65	48.43	49.60	38,922	49.58
3/20/2025	49.44	50.13	49.34	49.70	65,762	49.68
3/19/2025	48.44	50.07	48.44	49.76	50,405	49.74
3/18/2025	48.96	48.96	47.99	48.37	73,972	48.35
3/17/2025	48.38	49.41	48.36	49.21	363,715	49.19
3/14/2025	47.49	48.28	47.42	48.28	75,444	48.26
3/13/2025	48.25	48.25	46.51	46.78	409,187	46.76
3/12/2025	48.86	49.27	47.71	48.25	115,547	48.23
3/11/2025	48.60	49.17	47.60	48.16	614,507	48.14
3/10/2025	49.73	49.73	48.05	48.80	1,345,079	48.78
3/07/2025	50.54	50.60	49.06	50.58	327,601	50.56
3/06/2025	52.13	52.45	50.66	50.70	113,442	50.68
3/05/2025	52.46	53.19	52.27	53.02	226,158	53.00
3/04/2025	52.78	53.13	51.28	52.48	142,271	52.46
3/03/2025	54.81	54.95	53.19	53.30	40,908	53.28
2/28/2025	53.68	54.65	53.68	54.65	67,897	54.62
2/27/2025	54.92	55.01	53.72	53.76	71,710	53.74
2/26/2025	54.52	55.42	54.52	54.76	57,049	54.73
2/25/2025	55.43	55.43	54.09	54.37	51,969	54.34
2/24/2025	55.27	55.71	54.63	55.43	79,327	55.40
2/21/2025	57.06	57.06	54.92	54.99	58,497	54.96
2/20/2025	57.40	57.40	56.15	56.69	23,907	56.66
2/19/2025	57.47	57.53	56.81	57.40	46,011	57.37
2/18/2025	57.43	57.93	57.39	57.72	44,651	57.69
2/14/2025	57.27	57.40	56.89	57.35	92,749	57.33
2/13/2025	56.80	57.03	56.16	56.94	26,407	56.91
2/12/2025	55.73	56.61	55.73	56.59	27,895	56.56
2/11/2025	56.27	56.27	55.72	56.03	36,261	56.00
2/10/2025	57.18	57.18	56.44	56.47	63,901	56.44
2/07/2025	57.20	57.55	56.70	56.77	124,144	56.74
2/06/2025	56.63	56.82	56.46	56.74	98,100	56.71
2/05/2025	56.25	56.49	55.75	56.33	29,237	56.30
2/04/2025	56.02	56.20	55.84	56.07	70,337	56.04
2/03/2025	54.58	56.04	54.58	55.82	38,224	55.79
1/31/2025	56.58	56.81	55.78	55.86	60,476	55.83
1/30/2025	56.11	56.56	56.08	56.40	53,145	56.37
1/29/2025	55.46	55.80	55.38	55.73	24,400	55.70
1/28/2025	54.28	55.29	54.23	55.14	59,098	55.11
1/27/2025	53.52	54.36	53.52	54.21	30,474	54.18
1/24/2025	53.99	54.08	53.87	54.07	53,314	54.04
1/23/2025	53.35	53.97	53.22	53.97	120,495	53.95
1/22/2025	53.70	53.81	53.34	53.39	71,996	53.37
1/21/2025	53.40	53.61	53.33	53.48	27,401	53.46
1/17/2025	52.85	53.04	52.79	52.84	24,692	52.82
1/16/2025	52.49	52.70	52.35	52.35	27,193	52.33
1/15/2025	53.15	53.15	52.37	52.39	90,580	52.37
1/14/2025	51.97	52.34	51.90	52.25	30,137	52.23
1/13/2025	51.24	51.73	51.09	51.67	65,672	51.65
1/10/2025	51.80	51.80	51.42	51.74	19,640	51.72
1/08/2025	51.97	52.37	51.90	52.37	71,532	52.35
1/07/2025	52.75	52.75	51.95	52.11	31,848	52.09
1/06/2025	52.96	53.02	52.58	52.68	28,253	52.66
1/03/2025	52.62	52.75	52.08	52.64	84,543	52.62