MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PEJ — Invesco Leisure and Entertainment ETF
NYSE ArcaInvesco Leisure and Entertainment ETF
$62.94
+0.38(+0.61%)
- O
- 62.86
- H
- 63.23
- L
- 62.75
- V
- 33.9K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$62.94
Period Return+30.64%
Period High$69.43
Period Low$46.73
Avg Daily Volume48.3K
Total Trading Days365
PEJ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $62.86 | $63.23 | $62.75 | $62.94 | +$0.38 | +0.61% | 33,896 | $62.97 | $62.75 $63.23 |
| Oct 5, 2026 | $62.70 | $62.85 | $62.22 | $62.56 | +$0.05 | +0.08% | 395,190 | $62.60 | $62.22 $62.85 |
| Oct 2, 2026 | $62.40 | $62.55 | $62.19 | $62.51 | +$0.69 | +1.12% | 25,439 | $62.42 | $62.19 $62.55 |
| Oct 1, 2026 | $61.87 | $61.99 | $61.15 | $61.82 | $-0.16 | -0.26% | 19,461 | $61.63 | $61.15 $61.99 |
| Sep 30, 2026 | $62.78 | $62.83 | $61.97 | $61.98 | $-0.70 | -1.12% | 24,871 | $62.58 | $61.97 $62.83 |
| Sep 29, 2026 | $62.85 | $62.85 | $62.18 | $62.68 | $-0.04 | -0.06% | 21,696 | $62.43 | $62.18 $62.85 |
| Sep 28, 2026 | $61.86 | $62.88 | $61.74 | $62.72 | +$0.43 | +0.69% | 24,946 | $62.49 | $61.74 $62.88 |
| Sep 25, 2026 | $62.12 | $62.37 | $61.64 | $62.29 | +$0.29 | +0.47% | 31,192 | $62.18 | $61.64 $62.37 |
| Sep 24, 2026 | $61.34 | $62.01 | $61.07 | $62.00 | +$0.51 | +0.83% | 54,962 | $61.71 | $61.07 $62.01 |
| Sep 23, 2026 | $62.06 | $62.06 | $61.15 | $61.49 | $-0.88 | -1.41% | 86,756 | $61.53 | $61.15 $62.06 |
| Sep 22, 2026 | $63.26 | $63.29 | $62.04 | $62.37 | $-0.32 | -0.52% | 26,798 | $62.77 | $62.04 $63.29 |
| Sep 21, 2026 | $62.32 | $62.86 | $62.14 | $62.69 | +$0.92 | +1.50% | 27,923 | $62.58 | $62.14 $62.86 |
| Sep 18, 2026 | $62.12 | $62.12 | $61.68 | $61.77 | $-0.36 | -0.58% | 29,356 | $61.74 | $61.68 $62.12 |
| Sep 17, 2026 | $63.10 | $63.10 | $62.12 | $62.13 | $-0.20 | -0.32% | 97,796 | $62.32 | $62.12 $63.10 |
| Sep 16, 2026 | $62.52 | $62.96 | $61.95 | $62.33 | $-0.08 | -0.13% | 62,826 | $62.68 | $61.95 $62.96 |
| Sep 15, 2026 | $63.35 | $63.35 | $62.31 | $62.41 | $-1.25 | -1.96% | 124,320 | $62.47 | $62.31 $63.35 |
| Sep 14, 2026 | $62.93 | $63.75 | $62.93 | $63.66 | +$0.57 | +0.90% | 28,591 | $63.40 | $62.93 $63.75 |
| Sep 11, 2026 | $63.18 | $63.19 | $62.92 | $63.09 | +$0.68 | +1.09% | 29,089 | $63.06 | $62.92 $63.19 |
| Sep 10, 2026 | $62.55 | $63.12 | $62.28 | $62.41 | $-0.45 | -0.72% | 32,198 | $62.52 | $62.28 $63.12 |
| Sep 9, 2026 | $63.45 | $63.45 | $62.81 | $62.86 | $-0.91 | -1.43% | 100,883 | $62.99 | $62.81 $63.45 |
| Sep 8, 2026 | $64.49 | $64.49 | $63.68 | $63.77 | $-1.02 | -1.57% | 58,128 | $63.84 | $63.68 $64.49 |
| Sep 4, 2026 | $64.93 | $65.17 | $64.76 | $64.79 | $-0.12 | -0.18% | 50,013 | $64.98 | $64.76 $65.17 |
| Sep 3, 2026 | $65.45 | $65.47 | $64.87 | $64.91 | $-0.32 | -0.49% | 37,560 | $65.10 | $64.87 $65.47 |
| Sep 2, 2026 | $64.82 | $65.52 | $64.82 | $65.23 | +$0.58 | +0.90% | 340,450 | $65.34 | $64.82 $65.52 |
| Sep 1, 2026 | $65.00 | $65.45 | $64.54 | $64.65 | $-0.72 | -1.10% | 73,640 | $64.82 | $64.54 $65.45 |
| Aug 31, 2026 | $66.72 | $66.72 | $65.34 | $65.37 | $-1.53 | -2.29% | 81,529 | $65.60 | $65.34 $66.72 |
| Aug 28, 2026 | $67.16 | $67.25 | $66.90 | $66.90 | +$0.04 | +0.06% | 22,762 | $67.10 | $66.90 $67.25 |
| Aug 27, 2026 | $67.76 | $67.82 | $66.84 | $66.86 | $-1.26 | -1.85% | 55,436 | $67.46 | $66.84 $67.82 |
| Aug 26, 2026 | $68.73 | $68.73 | $68.10 | $68.12 | $-0.66 | -0.96% | 20,212 | $68.38 | $68.10 $68.73 |
| Aug 25, 2026 | $68.97 | $68.97 | $68.51 | $68.78 | $-0.03 | -0.04% | 17,745 | $68.71 | $68.51 $68.97 |