Invesco High Yield Equity Dividend Achievers ETF (PEY)

24.65
+0.74 (3.09%)
NASDAQ· Last Trade: Jul 16th, 1:22 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco High Yield Equity Dividend Achievers ETF (PEY)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/202623.7624.1423.7623.91208,04923.91
7/14/202623.8623.8623.6923.77114,93323.77
7/13/202623.8124.0123.8123.86165,72323.86
7/10/202623.5823.7623.5523.71147,38523.71
7/09/202623.4023.5623.3523.45146,36123.45
7/08/202623.7623.7623.4123.43162,11123.43
7/07/202623.7524.0723.7523.82134,75823.82
7/06/202623.7523.7723.5023.63155,21323.63
7/02/202623.6123.7523.5523.74117,94223.74
7/01/202623.2323.6423.2323.47192,74623.47
6/30/202623.3923.3923.1823.18191,58623.18
6/29/202623.5223.5223.2623.43203,87523.43
6/26/202623.1123.5123.1123.50196,14823.50
6/25/202623.0123.2723.0023.06219,93823.06
6/24/202622.7523.0022.7522.95216,29622.95
6/23/202622.5522.7822.5522.73236,27922.73
6/22/202622.7322.7722.4722.47197,34122.47
6/18/202622.9022.9022.7222.83224,29822.73
6/17/202623.1023.2722.6922.78351,99622.69
6/16/202623.1823.3323.0423.10232,52423.00
6/15/202623.4223.4623.1623.19357,45423.09
6/12/202623.2623.4423.1623.40244,71823.30
6/11/202623.0923.2223.0023.15404,03923.05
6/10/202622.9123.2422.9123.05227,02322.96
6/09/202622.7523.0022.7522.96179,46622.86
6/08/202622.7822.9322.7222.72131,69322.63
6/05/202622.7422.8922.7022.75151,98122.66
6/04/202622.5322.8222.5322.65155,71222.55
6/03/202622.5822.5822.3622.37140,44222.27
6/02/202622.7122.8522.6522.71169,58922.62
6/01/202622.5622.8122.5622.74135,10522.65
5/29/20260.0022.8022.6022.66113,30822.57
5/28/202622.5622.7322.4622.65208,27122.56
5/27/202622.4422.6422.3922.47199,57122.38
5/26/202622.5122.5222.3322.40135,73022.31
5/22/202622.2022.4522.1622.44158,48722.35
5/21/202621.8922.1121.6622.06181,30921.97
5/20/202621.7421.9821.5321.97245,71821.88
5/19/202621.8521.9521.6721.77251,38721.68
5/18/202621.6021.9121.5321.84367,63721.74
5/15/202621.6721.7621.4821.60308,56921.42
5/14/202621.7921.8521.6221.63206,75221.45
5/13/202621.9321.9321.5421.68198,73821.50
5/12/202622.1122.1421.8021.96267,86621.78
5/11/202622.3322.3522.0122.02143,86421.84
5/08/202622.2322.2822.0222.25147,96022.06
5/07/202622.1522.3622.1222.20198,37622.01
5/06/202622.1322.1822.0222.04175,92521.86
5/05/202622.0222.2021.8722.14138,25521.95
5/04/202622.1522.2521.8721.92189,73821.74
5/01/202622.5122.5122.1922.23317,04122.04
4/30/202622.1622.5722.1222.54270,65122.35
4/29/202622.1922.3122.1022.18170,32721.99
4/28/202622.0722.3022.0722.20263,40422.02
4/27/202621.9322.0921.8721.99254,01021.81
4/24/202622.0122.0321.8021.86215,72221.68
4/23/202621.9722.0421.8122.02161,82821.84
4/22/202622.1322.1621.9221.99167,81921.81
4/21/202622.1822.3722.0922.13183,12921.95
4/20/202621.9022.2021.9022.16204,28921.97
4/17/202621.8322.0921.8222.01219,07121.74
4/16/202621.7321.8721.6621.82303,88421.56