Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
21.27
+0.22 (1.05%)
At close: Sep 5, 2025, 4:00 PM
21.27
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:10 PM EDT
PCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.20 | 21.24 | 21.17 | 21.18 | - | 0.59% | 73,024 |
| Sep 4, 2025 | 20.95 | 21.05 | 20.89 | 21.05 | 21.05 | 0.57% | 495,477 |
| Sep 3, 2025 | 20.78 | 20.95 | 20.78 | 20.93 | 20.93 | 0.62% | 182,936 |
| Sep 2, 2025 | 20.72 | 20.80 | 20.71 | 20.80 | 20.80 | -0.57% | 289,927 |
| Aug 29, 2025 | 20.94 | 20.95 | 20.86 | 20.92 | 20.92 | -0.24% | 611,941 |
| Aug 28, 2025 | 20.87 | 20.99 | 20.84 | 20.97 | 20.97 | 0.67% | 559,927 |
| Aug 27, 2025 | 20.78 | 20.83 | 20.76 | 20.83 | 20.83 | -0.14% | 599,655 |
| Aug 26, 2025 | 20.81 | 20.86 | 20.76 | 20.86 | 20.86 | -0.05% | 203,870 |
| Aug 25, 2025 | 20.89 | 21.00 | 20.87 | 20.87 | 20.87 | -0.29% | 187,126 |
| Aug 22, 2025 | 20.78 | 20.96 | 20.75 | 20.93 | 20.93 | 0.87% | 376,773 |
| Aug 21, 2025 | 20.74 | 20.78 | 20.71 | 20.75 | 20.75 | -0.29% | 509,449 |
| Aug 20, 2025 | 20.79 | 20.82 | 20.77 | 20.81 | 20.81 | -0.24% | 233,592 |
| Aug 19, 2025 | 20.83 | 20.87 | 20.81 | 20.86 | 20.86 | -0.05% | 142,026 |
| Aug 18, 2025 | 20.85 | 20.87 | 20.80 | 20.87 | 20.87 | -0.14% | 115,102 |
| Aug 15, 2025 | 20.92 | 20.94 | 20.88 | 20.90 | 20.79 | -0.48% | 213,609 |
| Aug 14, 2025 | 21.00 | 21.04 | 20.93 | 21.00 | 20.89 | -0.19% | 252,210 |
| Aug 13, 2025 | 20.92 | 21.05 | 20.92 | 21.04 | 20.93 | 0.77% | 201,829 |
| Aug 12, 2025 | 20.85 | 20.89 | 20.80 | 20.88 | 20.77 | 0.29% | 329,485 |
| Aug 11, 2025 | 20.86 | 20.87 | 20.81 | 20.82 | 20.72 | 0.10% | 213,030 |
| Aug 8, 2025 | 20.76 | 20.80 | 20.75 | 20.80 | 20.70 | 0.10% | 138,019 |
| Aug 7, 2025 | 20.75 | 20.83 | 20.75 | 20.78 | 20.68 | 0.24% | 297,516 |
| Aug 6, 2025 | 20.70 | 20.75 | 20.62 | 20.73 | 20.63 | -0.05% | 165,746 |
| Aug 5, 2025 | 20.64 | 20.76 | 20.63 | 20.74 | 20.64 | 0.10% | 213,097 |
| Aug 4, 2025 | 20.67 | 20.73 | 20.63 | 20.72 | 20.62 | 0.53% | 273,929 |
| Aug 1, 2025 | 20.61 | 20.63 | 20.55 | 20.61 | 20.51 | 0.39% | 561,958 |
| Jul 31, 2025 | 20.57 | 20.59 | 20.43 | 20.53 | 20.43 | -0.15% | 196,505 |
| Jul 30, 2025 | 20.55 | 20.59 | 20.48 | 20.56 | 20.46 | -0.15% | 228,490 |
| Jul 29, 2025 | 20.50 | 20.61 | 20.50 | 20.59 | 20.49 | 0.44% | 414,455 |
| Jul 28, 2025 | 20.48 | 20.51 | 20.45 | 20.50 | 20.40 | -0.05% | 113,413 |
| Jul 25, 2025 | 20.46 | 20.51 | 20.42 | 20.51 | 20.41 | 0.49% | 150,768 |
| Jul 24, 2025 | 20.39 | 20.46 | 20.37 | 20.41 | 20.31 | -0.15% | 145,524 |
| Jul 23, 2025 | 20.40 | 20.44 | 20.37 | 20.44 | 20.34 | 0.05% | 242,544 |
| Jul 22, 2025 | 20.37 | 20.44 | 20.36 | 20.43 | 20.33 | 0.39% | 179,413 |
| Jul 21, 2025 | 20.31 | 20.44 | 20.30 | 20.35 | 20.25 | 0.05% | 195,463 |
| Jul 18, 2025 | 20.37 | 20.39 | 20.34 | 20.34 | 20.13 | 0.30% | 80,360 |
| Jul 17, 2025 | 20.27 | 20.31 | 20.24 | 20.28 | 20.07 | 0.25% | 135,434 |
| Jul 16, 2025 | 20.25 | 20.37 | 20.12 | 20.23 | 20.02 | 0.05% | 734,053 |
| Jul 15, 2025 | 20.33 | 20.37 | 20.22 | 20.22 | 20.01 | -0.39% | 149,221 |
| Jul 14, 2025 | 20.31 | 20.35 | 20.29 | 20.30 | 20.09 | 0.15% | 151,892 |
| Jul 11, 2025 | 20.36 | 20.38 | 20.27 | 20.27 | 20.06 | -0.83% | 130,031 |
| Jul 10, 2025 | 20.43 | 20.48 | 20.32 | 20.44 | 20.23 | -0.24% | 168,776 |
| Jul 9, 2025 | 20.34 | 20.54 | 20.28 | 20.49 | 20.28 | 1.19% | 146,461 |
| Jul 8, 2025 | 20.34 | 20.34 | 20.25 | 20.25 | 20.04 | -0.54% | 338,671 |
| Jul 7, 2025 | 20.45 | 20.50 | 20.35 | 20.36 | 20.15 | -0.73% | 191,981 |
| Jul 3, 2025 | 20.43 | 20.55 | 20.41 | 20.51 | 20.30 | 0.39% | 220,986 |
| Jul 2, 2025 | 20.43 | 20.49 | 20.41 | 20.43 | 20.22 | -0.44% | 124,911 |
| Jul 1, 2025 | 20.49 | 20.52 | 20.41 | 20.52 | 20.31 | 0.44% | 236,235 |
| Jun 30, 2025 | 20.35 | 20.45 | 20.31 | 20.43 | 20.22 | 0.84% | 323,145 |
| Jun 27, 2025 | 20.23 | 20.32 | 20.17 | 20.26 | 20.05 | -0.05% | 210,754 |
| Jun 26, 2025 | 20.21 | 20.28 | 20.19 | 20.27 | 20.06 | 0.30% | 126,424 |