Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
20.46
-0.14 (-0.68%)
Nov 10, 2026, 10:37 AM EST - Market open
PCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 20.54 | 20.54 | 20.45 | 20.46 | 20.46 | -0.68% | 85,755 |
| Nov 9, 2026 | 20.58 | 20.62 | 20.54 | 20.60 | 20.60 | 0.73% | 199,849 |
| Nov 6, 2026 | 20.44 | 20.52 | 20.38 | 20.45 | 20.45 | -0.10% | 213,964 |
| Nov 5, 2026 | 20.53 | 20.54 | 20.46 | 20.47 | 20.47 | -0.39% | 251,216 |
| Nov 4, 2026 | 20.35 | 20.59 | 20.32 | 20.55 | 20.55 | 1.33% | 160,389 |
| Nov 3, 2026 | 20.29 | 20.38 | 20.13 | 20.28 | 20.28 | -0.29% | 207,820 |
| Nov 2, 2026 | 20.37 | 20.62 | 20.33 | 20.34 | 20.34 | 0.20% | 425,899 |
| Oct 30, 2026 | 20.33 | 20.38 | 20.27 | 20.30 | 20.30 | -0.29% | 247,059 |
| Oct 29, 2026 | 20.33 | 20.39 | 20.22 | 20.36 | 20.36 | 0.74% | 288,824 |
| Oct 28, 2026 | 20.29 | 20.53 | 20.19 | 20.21 | 20.21 | -0.39% | 217,545 |
| Oct 27, 2026 | 20.15 | 20.29 | 20.05 | 20.29 | 20.29 | 0.55% | 201,183 |
| Oct 26, 2026 | 20.14 | 20.22 | 20.12 | 20.18 | 20.18 | - | 197,718 |
| Oct 23, 2026 | 20.24 | 20.25 | 20.15 | 20.18 | 20.18 | -0.35% | 240,927 |
| Oct 22, 2026 | 20.13 | 20.26 | 20.09 | 20.25 | 20.25 | 0.65% | 614,089 |
| Oct 21, 2026 | 20.11 | 20.17 | 20.08 | 20.12 | 20.12 | 0.35% | 169,712 |
| Oct 20, 2026 | 20.00 | 20.14 | 20.00 | 20.05 | 20.05 | 0.10% | 321,241 |
| Oct 19, 2026 | 20.15 | 20.17 | 20.03 | 20.03 | 20.03 | -0.64% | 188,493 |
| Oct 16, 2026 | 20.27 | 20.34 | 20.24 | 20.27 | 20.16 | -0.25% | 191,209 |
| Oct 15, 2026 | 20.33 | 20.40 | 20.30 | 20.32 | 20.21 | 0.94% | 216,854 |
| Oct 14, 2026 | 20.01 | 20.14 | 19.89 | 20.13 | 20.02 | 0.05% | 194,540 |
| Oct 13, 2026 | 20.13 | 20.13 | 20.07 | 20.12 | 20.01 | 0.50% | 156,375 |
| Oct 12, 2026 | 19.99 | 20.04 | 19.97 | 20.02 | 19.91 | -0.05% | 182,455 |
| Oct 9, 2026 | 19.94 | 20.06 | 19.94 | 20.03 | 19.92 | 0.25% | 646,580 |
| Oct 8, 2026 | 19.87 | 19.98 | 19.86 | 19.98 | 19.87 | 0.30% | 492,084 |
| Oct 7, 2026 | 19.81 | 19.94 | 19.79 | 19.92 | 19.81 | -0.30% | 325,016 |
| Oct 6, 2026 | 19.92 | 20.04 | 19.92 | 19.98 | 19.87 | 0.91% | 240,199 |
| Oct 5, 2026 | 19.80 | 19.82 | 19.73 | 19.80 | 19.69 | - | 247,756 |
| Oct 2, 2026 | 19.86 | 19.93 | 19.79 | 19.80 | 19.69 | -0.10% | 190,707 |
| Oct 1, 2026 | 19.81 | 19.86 | 19.68 | 19.82 | 19.71 | -0.30% | 691,094 |
| Sep 30, 2026 | 20.06 | 20.11 | 19.88 | 19.88 | 19.77 | -0.85% | 246,974 |
| Sep 29, 2026 | 20.13 | 20.14 | 20.00 | 20.05 | 19.94 | -0.25% | 2,379,691 |
| Sep 28, 2026 | 20.11 | 20.15 | 20.05 | 20.10 | 19.99 | -1.08% | 287,777 |
| Sep 25, 2026 | 20.36 | 20.39 | 20.23 | 20.32 | 20.21 | -0.15% | 414,493 |
| Sep 24, 2026 | 20.51 | 20.54 | 20.34 | 20.35 | 20.24 | -0.83% | 590,050 |
| Sep 23, 2026 | 20.76 | 20.76 | 20.50 | 20.52 | 20.41 | -1.35% | 423,131 |
| Sep 22, 2026 | 20.77 | 20.85 | 20.77 | 20.80 | 20.69 | 0.10% | 169,073 |
| Sep 21, 2026 | 20.74 | 20.80 | 20.71 | 20.78 | 20.67 | 0.62% | 281,780 |
| Sep 18, 2026 | 20.83 | 20.83 | 20.76 | 20.76 | 20.54 | -0.38% | 250,998 |
| Sep 17, 2026 | 20.79 | 20.86 | 20.79 | 20.84 | 20.62 | 0.82% | 216,606 |
| Sep 16, 2026 | 20.66 | 20.77 | 20.64 | 20.67 | 20.45 | 0.29% | 234,369 |
| Sep 15, 2026 | 20.64 | 20.64 | 20.59 | 20.61 | 20.39 | -0.29% | 207,962 |
| Sep 14, 2026 | 20.67 | 20.72 | 20.60 | 20.67 | 20.45 | -0.24% | 187,412 |
| Sep 11, 2026 | 20.81 | 20.85 | 20.72 | 20.72 | 20.50 | -0.19% | 173,665 |
| Sep 10, 2026 | 20.83 | 20.83 | 20.75 | 20.76 | 20.54 | -0.84% | 403,741 |
| Sep 9, 2026 | 20.98 | 21.00 | 20.89 | 20.94 | 20.71 | -0.40% | 130,203 |
| Sep 8, 2026 | 21.04 | 21.04 | 21.00 | 21.02 | 20.80 | -0.10% | 157,465 |
| Sep 4, 2026 | 21.04 | 21.06 | 21.00 | 21.04 | 20.82 | 0.10% | 165,473 |
| Sep 3, 2026 | 21.03 | 21.05 | 21.01 | 21.02 | 20.80 | 0.48% | 255,473 |
| Sep 2, 2026 | 20.92 | 20.95 | 20.92 | 20.92 | 20.70 | - | 224,684 |
| Sep 1, 2026 | 20.96 | 21.01 | 20.91 | 20.92 | 20.70 | -0.48% | 443,250 |