Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
20.73
-0.01 (-0.05%)
At close: Aug 6, 2025, 4:00 PM
20.73
0.00 (0.00%)
After-hours: Aug 6, 2025, 8:00 PM EDT
E2open Parent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 20.70 | 20.75 | 20.62 | 20.73 | 20.73 | -0.05% | 165,741 |
| Aug 5, 2025 | 20.64 | 20.76 | 20.63 | 20.74 | 20.74 | 0.10% | 213,097 |
| Aug 4, 2025 | 20.67 | 20.73 | 20.63 | 20.72 | 20.72 | 0.53% | 273,929 |
| Aug 1, 2025 | 20.61 | 20.63 | 20.55 | 20.61 | 20.61 | 0.39% | 561,958 |
| Jul 31, 2025 | 20.57 | 20.59 | 20.43 | 20.53 | 20.53 | -0.15% | 196,505 |
| Jul 30, 2025 | 20.55 | 20.59 | 20.48 | 20.56 | 20.56 | -0.15% | 228,490 |
| Jul 29, 2025 | 20.50 | 20.61 | 20.50 | 20.59 | 20.59 | 0.44% | 414,455 |
| Jul 28, 2025 | 20.48 | 20.51 | 20.45 | 20.50 | 20.50 | -0.05% | 113,413 |
| Jul 25, 2025 | 20.46 | 20.51 | 20.42 | 20.51 | 20.51 | 0.49% | 150,768 |
| Jul 24, 2025 | 20.39 | 20.46 | 20.37 | 20.41 | 20.41 | -0.15% | 145,524 |
| Jul 23, 2025 | 20.40 | 20.44 | 20.37 | 20.44 | 20.44 | 0.05% | 242,544 |
| Jul 22, 2025 | 20.37 | 20.44 | 20.36 | 20.43 | 20.43 | 0.39% | 179,413 |
| Jul 21, 2025 | 20.31 | 20.44 | 20.30 | 20.35 | 20.35 | 0.05% | 195,463 |
| Jul 18, 2025 | 20.37 | 20.39 | 20.34 | 20.34 | 20.23 | 0.30% | 80,360 |
| Jul 17, 2025 | 20.27 | 20.31 | 20.24 | 20.28 | 20.17 | 0.25% | 135,434 |
| Jul 16, 2025 | 20.25 | 20.37 | 20.12 | 20.23 | 20.12 | 0.05% | 734,053 |
| Jul 15, 2025 | 20.33 | 20.37 | 20.22 | 20.22 | 20.11 | -0.39% | 149,221 |
| Jul 14, 2025 | 20.31 | 20.35 | 20.29 | 20.30 | 20.19 | 0.15% | 151,892 |
| Jul 11, 2025 | 20.36 | 20.38 | 20.27 | 20.27 | 20.16 | -0.83% | 130,031 |
| Jul 10, 2025 | 20.43 | 20.48 | 20.32 | 20.44 | 20.33 | -0.24% | 168,776 |
| Jul 9, 2025 | 20.34 | 20.54 | 20.28 | 20.49 | 20.38 | 1.19% | 146,461 |
| Jul 8, 2025 | 20.34 | 20.34 | 20.25 | 20.25 | 20.14 | -0.54% | 338,671 |
| Jul 7, 2025 | 20.45 | 20.50 | 20.35 | 20.36 | 20.25 | -0.73% | 191,981 |
| Jul 3, 2025 | 20.43 | 20.55 | 20.41 | 20.51 | 20.40 | 0.39% | 220,986 |
| Jul 2, 2025 | 20.43 | 20.49 | 20.41 | 20.43 | 20.32 | -0.44% | 124,911 |
| Jul 1, 2025 | 20.49 | 20.52 | 20.41 | 20.52 | 20.41 | 0.44% | 236,235 |
| Jun 30, 2025 | 20.35 | 20.45 | 20.31 | 20.43 | 20.32 | 0.84% | 323,145 |
| Jun 27, 2025 | 20.23 | 20.32 | 20.17 | 20.26 | 20.15 | -0.05% | 210,754 |
| Jun 26, 2025 | 20.21 | 20.28 | 20.19 | 20.27 | 20.16 | 0.30% | 126,424 |
| Jun 25, 2025 | 20.17 | 20.21 | 20.12 | 20.21 | 20.10 | -0.15% | 109,919 |
| Jun 24, 2025 | 20.11 | 20.27 | 20.11 | 20.24 | 20.13 | 0.75% | 258,423 |
| Jun 23, 2025 | 19.98 | 20.09 | 19.98 | 20.09 | 19.98 | -0.15% | 261,972 |
| Jun 20, 2025 | 20.08 | 20.14 | 20.06 | 20.12 | 19.91 | 0.25% | 100,316 |
| Jun 18, 2025 | 20.06 | 20.14 | 20.02 | 20.07 | 19.86 | -0.05% | 91,777 |
| Jun 17, 2025 | 20.02 | 20.12 | 20.02 | 20.08 | 19.87 | 0.10% | 114,220 |
| Jun 16, 2025 | 20.04 | 20.17 | 20.04 | 20.06 | 19.85 | 0.20% | 1,898,745 |
| Jun 13, 2025 | 20.12 | 20.13 | 20.01 | 20.02 | 19.81 | -0.89% | 139,795 |
| Jun 12, 2025 | 20.18 | 20.22 | 20.16 | 20.20 | 19.99 | 0.15% | 129,580 |
| Jun 11, 2025 | 20.07 | 20.20 | 20.07 | 20.17 | 19.96 | 0.90% | 140,534 |
| Jun 10, 2025 | 20.02 | 20.11 | 19.99 | 19.99 | 19.78 | - | 139,649 |
| Jun 9, 2025 | 19.85 | 20.02 | 19.85 | 19.99 | 19.78 | -0.05% | 91,925 |
| Jun 6, 2025 | 19.95 | 20.00 | 19.91 | 20.00 | 19.79 | 0.30% | 181,640 |
| Jun 5, 2025 | 20.02 | 20.03 | 19.90 | 19.94 | 19.73 | -0.40% | 468,251 |
| Jun 4, 2025 | 19.96 | 20.04 | 19.95 | 20.02 | 19.81 | 0.75% | 105,195 |
| Jun 3, 2025 | 19.80 | 19.88 | 19.80 | 19.87 | 19.66 | 0.25% | 104,442 |
| Jun 2, 2025 | 19.73 | 19.82 | 19.73 | 19.82 | 19.61 | 0.10% | 226,741 |
| May 30, 2025 | 19.78 | 19.82 | 19.74 | 19.80 | 19.59 | 0.05% | 122,197 |
| May 29, 2025 | 19.76 | 19.84 | 19.75 | 19.79 | 19.58 | 0.46% | 109,742 |
| May 28, 2025 | 19.72 | 19.74 | 19.64 | 19.70 | 19.49 | -0.20% | 155,909 |
| May 27, 2025 | 19.69 | 19.79 | 19.67 | 19.74 | 19.53 | 0.92% | 170,340 |