Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
21.46
+0.02 (0.09%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.45 | 21.49 | 21.35 | 21.46 | 21.46 | 0.09% | 266,961 |
| Sep 25, 2025 | 21.46 | 21.46 | 21.34 | 21.44 | 21.44 | -0.28% | 569,629 |
| Sep 24, 2025 | 21.55 | 21.55 | 21.47 | 21.50 | 21.50 | -0.14% | 220,187 |
| Sep 23, 2025 | 21.47 | 21.54 | 21.43 | 21.53 | 21.53 | 0.28% | 381,975 |
| Sep 22, 2025 | 21.45 | 21.49 | 21.43 | 21.47 | 21.47 | -0.79% | 169,033 |
| Sep 19, 2025 | 21.58 | 21.64 | 21.55 | 21.64 | 21.54 | 0.09% | 146,839 |
| Sep 18, 2025 | 21.67 | 21.68 | 21.60 | 21.62 | 21.52 | -0.32% | 472,833 |
| Sep 17, 2025 | 21.74 | 21.79 | 21.63 | 21.69 | 21.59 | 0.05% | 187,068 |
| Sep 16, 2025 | 21.68 | 21.72 | 21.60 | 21.68 | 21.58 | -0.14% | 174,729 |
| Sep 15, 2025 | 21.63 | 21.71 | 21.60 | 21.71 | 21.61 | 0.42% | 143,097 |
| Sep 12, 2025 | 21.58 | 21.63 | 21.51 | 21.62 | 21.52 | 0.05% | 223,494 |
| Sep 11, 2025 | 21.47 | 21.65 | 21.40 | 21.61 | 21.51 | 0.65% | 152,824 |
| Sep 10, 2025 | 21.31 | 21.50 | 21.30 | 21.47 | 21.37 | 0.80% | 167,756 |
| Sep 9, 2025 | 21.34 | 21.34 | 21.24 | 21.30 | 21.20 | -0.19% | 197,234 |
| Sep 8, 2025 | 21.27 | 21.35 | 21.26 | 21.34 | 21.24 | 0.33% | 462,011 |
| Sep 5, 2025 | 21.20 | 21.27 | 21.17 | 21.27 | 21.17 | 1.05% | 774,420 |
| Sep 4, 2025 | 20.95 | 21.05 | 20.89 | 21.05 | 20.95 | 0.57% | 495,477 |
| Sep 3, 2025 | 20.78 | 20.95 | 20.78 | 20.93 | 20.83 | 0.62% | 182,936 |
| Sep 2, 2025 | 20.72 | 20.80 | 20.71 | 20.80 | 20.70 | -0.57% | 289,927 |
| Aug 29, 2025 | 20.94 | 20.95 | 20.86 | 20.92 | 20.82 | -0.24% | 611,941 |
| Aug 28, 2025 | 20.87 | 20.99 | 20.84 | 20.97 | 20.87 | 0.67% | 559,927 |
| Aug 27, 2025 | 20.78 | 20.83 | 20.76 | 20.83 | 20.73 | -0.14% | 599,655 |
| Aug 26, 2025 | 20.81 | 20.86 | 20.76 | 20.86 | 20.76 | -0.05% | 203,870 |
| Aug 25, 2025 | 20.89 | 21.00 | 20.87 | 20.87 | 20.77 | -0.29% | 187,126 |
| Aug 22, 2025 | 20.78 | 20.96 | 20.75 | 20.93 | 20.83 | 0.87% | 376,773 |
| Aug 21, 2025 | 20.74 | 20.78 | 20.71 | 20.75 | 20.65 | -0.29% | 509,449 |
| Aug 20, 2025 | 20.79 | 20.82 | 20.77 | 20.81 | 20.71 | -0.24% | 233,592 |
| Aug 19, 2025 | 20.83 | 20.87 | 20.81 | 20.86 | 20.76 | -0.05% | 142,026 |
| Aug 18, 2025 | 20.85 | 20.87 | 20.80 | 20.87 | 20.77 | -0.14% | 115,102 |
| Aug 15, 2025 | 20.92 | 20.94 | 20.88 | 20.90 | 20.70 | -0.48% | 213,609 |
| Aug 14, 2025 | 21.00 | 21.04 | 20.93 | 21.00 | 20.80 | -0.19% | 252,210 |
| Aug 13, 2025 | 20.92 | 21.05 | 20.92 | 21.04 | 20.84 | 0.77% | 201,829 |
| Aug 12, 2025 | 20.85 | 20.89 | 20.80 | 20.88 | 20.68 | 0.29% | 329,485 |
| Aug 11, 2025 | 20.86 | 20.87 | 20.81 | 20.82 | 20.62 | 0.10% | 213,030 |
| Aug 8, 2025 | 20.76 | 20.80 | 20.75 | 20.80 | 20.60 | 0.10% | 138,019 |
| Aug 7, 2025 | 20.75 | 20.83 | 20.75 | 20.78 | 20.58 | 0.24% | 297,516 |
| Aug 6, 2025 | 20.70 | 20.75 | 20.62 | 20.73 | 20.53 | -0.05% | 165,746 |
| Aug 5, 2025 | 20.64 | 20.76 | 20.63 | 20.74 | 20.54 | 0.10% | 213,097 |
| Aug 4, 2025 | 20.67 | 20.73 | 20.63 | 20.72 | 20.52 | 0.53% | 273,929 |
| Aug 1, 2025 | 20.61 | 20.63 | 20.55 | 20.61 | 20.41 | 0.39% | 561,958 |
| Jul 31, 2025 | 20.57 | 20.59 | 20.43 | 20.53 | 20.33 | -0.15% | 196,505 |
| Jul 30, 2025 | 20.55 | 20.59 | 20.48 | 20.56 | 20.36 | -0.15% | 228,490 |
| Jul 29, 2025 | 20.50 | 20.61 | 20.50 | 20.59 | 20.39 | 0.44% | 414,455 |
| Jul 28, 2025 | 20.48 | 20.51 | 20.45 | 20.50 | 20.30 | -0.05% | 113,413 |
| Jul 25, 2025 | 20.46 | 20.51 | 20.42 | 20.51 | 20.31 | 0.49% | 150,768 |
| Jul 24, 2025 | 20.39 | 20.46 | 20.37 | 20.41 | 20.21 | -0.15% | 145,524 |
| Jul 23, 2025 | 20.40 | 20.44 | 20.37 | 20.44 | 20.24 | 0.05% | 242,544 |
| Jul 22, 2025 | 20.37 | 20.44 | 20.36 | 20.43 | 20.23 | 0.39% | 179,413 |
| Jul 21, 2025 | 20.31 | 20.44 | 20.30 | 20.35 | 20.15 | 0.05% | 195,463 |
| Jul 18, 2025 | 20.37 | 20.39 | 20.34 | 20.34 | 20.04 | 0.30% | 80,360 |