Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
21.02
-0.02 (-0.10%)
At close: Sep 8, 2026, 4:00 PM EDT
21.02
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
PCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 21.04 | 21.04 | 21.01 | 21.01 | - | -0.17% | 122,925 |
| Sep 4, 2026 | 21.04 | 21.06 | 21.00 | 21.04 | 21.04 | 0.10% | 165,469 |
| Sep 3, 2026 | 21.03 | 21.05 | 21.01 | 21.02 | 21.02 | 0.48% | 255,471 |
| Sep 2, 2026 | 20.92 | 20.95 | 20.92 | 20.92 | 20.92 | - | 224,682 |
| Sep 1, 2026 | 20.96 | 21.01 | 20.91 | 20.92 | 20.92 | -0.48% | 443,248 |
| Aug 31, 2026 | 21.03 | 21.03 | 20.98 | 21.02 | 21.02 | -0.24% | 220,970 |
| Aug 28, 2026 | 21.13 | 21.19 | 21.05 | 21.07 | 21.07 | -0.33% | 193,137 |
| Aug 27, 2026 | 21.12 | 21.16 | 21.11 | 21.14 | 21.14 | - | 103,819 |
| Aug 26, 2026 | 21.12 | 21.15 | 21.10 | 21.14 | 21.14 | -0.09% | 568,552 |
| Aug 25, 2026 | 21.10 | 21.16 | 21.09 | 21.16 | 21.16 | 0.67% | 217,596 |
| Aug 24, 2026 | 21.01 | 21.10 | 20.99 | 21.02 | 21.02 | 0.21% | 152,923 |
| Aug 21, 2026 | 21.10 | 21.18 | 21.06 | 21.08 | 20.98 | -0.02% | 778,798 |
| Aug 20, 2026 | 21.10 | 21.14 | 21.08 | 21.09 | 20.98 | -0.45% | 323,583 |
| Aug 19, 2026 | 21.16 | 21.24 | 21.01 | 21.18 | 21.08 | 0.62% | 903,420 |
| Aug 18, 2026 | 21.00 | 21.06 | 20.91 | 21.05 | 20.95 | -0.05% | 4,317,004 |
| Aug 17, 2026 | 21.14 | 21.15 | 21.06 | 21.06 | 20.96 | -0.57% | 141,627 |
| Aug 14, 2026 | 21.23 | 21.27 | 21.16 | 21.18 | 21.08 | -0.42% | 203,335 |
| Aug 13, 2026 | 21.22 | 21.29 | 21.21 | 21.27 | 21.17 | 0.66% | 158,578 |
| Aug 12, 2026 | 21.17 | 21.23 | 21.12 | 21.13 | 21.03 | 0.09% | 169,590 |
| Aug 11, 2026 | 21.15 | 21.20 | 21.11 | 21.11 | 21.01 | -0.05% | 241,812 |
| Aug 10, 2026 | 21.23 | 21.23 | 21.11 | 21.12 | 21.02 | -0.71% | 231,773 |
| Aug 7, 2026 | 21.26 | 21.31 | 21.21 | 21.27 | 21.17 | 0.52% | 166,571 |
| Aug 6, 2026 | 21.20 | 21.30 | 21.15 | 21.16 | 21.06 | -0.09% | 133,751 |
| Aug 5, 2026 | 21.18 | 21.24 | 21.18 | 21.18 | 21.08 | 0.05% | 210,106 |
| Aug 4, 2026 | 21.10 | 21.20 | 21.10 | 21.17 | 21.07 | 0.57% | 363,488 |
| Aug 3, 2026 | 20.98 | 21.08 | 20.96 | 21.05 | 20.95 | 0.62% | 529,336 |
| Jul 31, 2026 | 20.95 | 20.95 | 20.87 | 20.92 | 20.82 | -0.05% | 183,609 |
| Jul 30, 2026 | 20.91 | 20.95 | 20.89 | 20.93 | 20.83 | 0.24% | 368,152 |
| Jul 29, 2026 | 21.07 | 21.31 | 20.87 | 20.88 | 20.78 | -1.04% | 258,254 |
| Jul 28, 2026 | 21.04 | 21.41 | 21.02 | 21.10 | 21.00 | 0.14% | 118,545 |
| Jul 27, 2026 | 21.06 | 21.10 | 21.04 | 21.07 | 20.97 | 0.48% | 127,807 |
| Jul 24, 2026 | 20.99 | 21.00 | 20.92 | 20.97 | 20.87 | - | 182,084 |
| Jul 23, 2026 | 20.96 | 21.00 | 20.90 | 20.97 | 20.87 | -0.52% | 307,154 |
| Jul 22, 2026 | 21.10 | 21.13 | 21.06 | 21.08 | 20.98 | -0.38% | 134,327 |
| Jul 21, 2026 | 21.21 | 21.22 | 21.15 | 21.16 | 21.06 | -0.19% | 122,515 |
| Jul 20, 2026 | 21.25 | 21.29 | 21.16 | 21.20 | 21.10 | -0.21% | 185,814 |
| Jul 17, 2026 | 21.34 | 21.39 | 21.34 | 21.35 | 21.14 | -0.05% | 193,733 |
| Jul 16, 2026 | 21.36 | 21.51 | 21.32 | 21.36 | 21.15 | -0.15% | 147,776 |
| Jul 15, 2026 | 21.39 | 21.52 | 21.37 | 21.39 | 21.18 | 0.10% | 218,647 |
| Jul 14, 2026 | 21.39 | 21.43 | 21.35 | 21.37 | 21.16 | 0.19% | 190,889 |
| Jul 13, 2026 | 21.41 | 21.60 | 21.32 | 21.33 | 21.12 | -0.88% | 355,643 |
| Jul 10, 2026 | 21.49 | 21.55 | 21.44 | 21.52 | 21.31 | 0.05% | 157,507 |
| Jul 9, 2026 | 21.47 | 21.53 | 21.43 | 21.51 | 21.30 | 0.28% | 259,378 |
| Jul 8, 2026 | 21.42 | 21.68 | 21.32 | 21.45 | 21.24 | -0.28% | 505,765 |
| Jul 7, 2026 | 21.60 | 21.65 | 21.51 | 21.51 | 21.30 | -0.65% | 141,257 |
| Jul 6, 2026 | 21.62 | 21.66 | 21.56 | 21.65 | 21.44 | - | 181,866 |
| Jul 2, 2026 | 21.55 | 21.66 | 21.55 | 21.65 | 21.44 | 0.28% | 403,014 |
| Jul 1, 2026 | 21.60 | 21.70 | 21.44 | 21.59 | 21.38 | -0.28% | 678,414 |
| Jun 30, 2026 | 21.72 | 21.75 | 21.64 | 21.65 | 21.44 | -0.41% | 187,243 |
| Jun 29, 2026 | 21.70 | 21.81 | 21.70 | 21.74 | 21.53 | 0.32% | 814,975 |