Invesco High Yield Equity Dividend Achievers ETF (PEY)

21.86
-0.16 (-0.73%)
NASDAQ · Last Trade: Apr 25th, 12:08 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202622.0122.0321.8021.86215,72021.86
4/23/202621.9722.0421.8122.02161,82822.02
4/22/202622.1322.1621.9221.99167,81921.99
4/21/202622.1822.3722.0922.13183,12922.13
4/20/202621.9022.2021.9022.16204,28922.16
4/17/202621.8322.0921.8222.01219,07122.01
4/16/202621.7321.8721.6621.82303,88421.82
4/15/202621.6421.7421.5421.68158,36921.68
4/14/202621.5621.7221.4521.65363,74021.65
4/13/202621.2921.6121.1721.60474,58521.60
4/10/202621.5821.5821.2721.31224,35621.31
4/09/202621.3921.5521.3121.52603,35421.52
4/08/202621.5221.5821.4021.48744,84321.48
4/07/202621.4321.5321.3621.39574,95121.39
4/06/202621.5021.5121.4021.48616,46921.48
4/02/202621.2921.6421.2021.57856,81321.57
4/01/202621.4521.4521.2321.35929,46521.35
3/31/202621.4121.5721.2021.421,845,46121.42
3/30/202621.2121.3521.1421.241,034,36121.24
3/27/202621.1321.1921.0021.051,162,23521.05
3/26/202620.9721.3920.9721.181,197,35921.18
3/25/202621.1521.2320.8521.071,091,55521.07
3/24/202620.7221.1420.7020.981,290,67620.98
3/23/202620.7621.0320.6020.871,851,47720.87
3/20/202620.8520.9520.5420.60592,54220.60
3/19/202620.8421.0020.7420.841,082,65720.84
3/18/202621.0321.0420.9120.91568,34420.91
3/17/202621.1121.2721.0721.08363,94921.08
3/16/202621.0521.1120.9520.99419,35720.99
3/13/202621.0421.1220.9020.93989,15920.93
3/12/202620.8221.0720.7720.92473,12720.92
3/11/202620.9821.0420.8120.96510,48420.96
3/10/202621.1121.2320.9221.00528,82221.00
3/09/202621.1721.2620.7721.18433,30021.18
3/06/202621.2921.3920.9921.38751,76921.38
3/05/202621.4921.5921.3421.48628,93421.48
3/04/202621.5921.6421.4121.56235,22821.56
3/03/202621.3121.6021.1021.49259,80121.49
3/02/202621.5121.6621.4521.60190,06521.60
2/27/202621.8321.8321.6621.77264,61221.77
2/26/202621.7721.9521.7421.91285,26321.91
2/25/202621.8721.8721.5721.77153,99221.77
2/24/202621.7121.8921.7121.83171,71721.83
2/23/202621.9722.0521.6621.73152,80921.73
2/20/202621.9622.1721.8822.1291,07622.12
2/19/202622.0022.0621.8922.01213,13122.01
2/18/202621.9822.1121.9422.01119,72822.01
2/17/202622.1422.2421.8521.97180,51021.97
2/13/202621.9422.1321.9322.09132,48022.09
2/12/202622.3122.3621.9022.00192,83922.00
2/11/202622.3222.3922.1822.27310,37622.27
2/10/202622.1522.3322.1522.26151,07722.26
2/09/202622.2922.2922.0722.13102,42322.13
2/06/202622.2822.4522.1922.32141,88822.32
2/05/202622.2722.3622.0122.12134,83822.12
2/04/202621.9622.3921.9622.33248,54222.33
2/03/202621.7122.0221.7121.86263,73721.86
2/02/202621.6221.8021.4821.77236,32121.77
1/30/202621.3621.6421.3421.63245,40021.63
1/29/202621.1921.3221.1221.21185,95121.21
1/28/202621.3621.4321.1021.14243,00121.14
1/27/202621.3421.4421.3121.41227,48721.41
1/26/202621.3921.4621.2721.41195,75121.41