Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
20.96
-0.04 (-0.21%)
At close: Mar 11, 2026, 4:00 PM EDT
20.96
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 20.98 | 21.04 | 20.81 | 20.94 | - | -0.30% | 359,343 |
| Mar 10, 2026 | 21.11 | 21.23 | 20.92 | 21.00 | 21.00 | -0.83% | 528,821 |
| Mar 9, 2026 | 21.17 | 21.26 | 20.77 | 21.18 | 21.18 | -0.94% | 433,300 |
| Mar 6, 2026 | 21.29 | 21.39 | 20.99 | 21.38 | 21.38 | -0.44% | 751,768 |
| Mar 5, 2026 | 21.49 | 21.59 | 21.35 | 21.48 | 21.48 | -0.39% | 628,934 |
| Mar 4, 2026 | 21.59 | 21.64 | 21.41 | 21.56 | 21.56 | 0.33% | 235,228 |
| Mar 3, 2026 | 21.31 | 21.60 | 21.10 | 21.49 | 21.49 | -0.51% | 259,803 |
| Mar 2, 2026 | 21.51 | 21.67 | 21.45 | 21.60 | 21.60 | -0.78% | 190,076 |
| Feb 27, 2026 | 21.83 | 21.83 | 21.66 | 21.77 | 21.77 | -0.64% | 264,612 |
| Feb 26, 2026 | 21.77 | 21.95 | 21.74 | 21.91 | 21.91 | 0.67% | 285,283 |
| Feb 25, 2026 | 21.87 | 21.87 | 21.57 | 21.77 | 21.77 | -0.29% | 153,992 |
| Feb 24, 2026 | 21.71 | 21.89 | 21.71 | 21.83 | 21.83 | 0.45% | 171,717 |
| Feb 23, 2026 | 21.97 | 22.05 | 21.66 | 21.73 | 21.73 | -1.76% | 152,828 |
| Feb 20, 2026 | 21.96 | 22.17 | 21.88 | 22.12 | 22.04 | 0.50% | 91,076 |
| Feb 19, 2026 | 22.00 | 22.06 | 21.89 | 22.01 | 21.93 | - | 213,131 |
| Feb 18, 2026 | 21.98 | 22.12 | 21.94 | 22.01 | 21.93 | 0.18% | 119,739 |
| Feb 17, 2026 | 22.14 | 22.24 | 21.85 | 21.97 | 21.89 | -0.54% | 180,520 |
| Feb 13, 2026 | 21.94 | 22.13 | 21.93 | 22.09 | 22.01 | 0.41% | 132,380 |
| Feb 12, 2026 | 22.31 | 22.36 | 21.90 | 22.00 | 21.92 | -1.21% | 192,839 |
| Feb 11, 2026 | 22.32 | 22.39 | 22.18 | 22.27 | 22.19 | 0.05% | 310,377 |
| Feb 10, 2026 | 22.15 | 22.33 | 22.15 | 22.26 | 22.18 | 0.59% | 151,077 |
| Feb 9, 2026 | 22.29 | 22.29 | 22.07 | 22.13 | 22.05 | -0.86% | 102,428 |
| Feb 6, 2026 | 22.28 | 22.45 | 22.19 | 22.32 | 22.24 | 0.88% | 141,888 |
| Feb 5, 2026 | 22.27 | 22.36 | 22.01 | 22.13 | 22.04 | -0.92% | 134,843 |
| Feb 4, 2026 | 21.96 | 22.39 | 21.96 | 22.33 | 22.25 | 2.17% | 248,543 |
| Feb 3, 2026 | 21.71 | 22.02 | 21.71 | 21.86 | 21.78 | 0.39% | 263,743 |
| Feb 2, 2026 | 21.62 | 21.80 | 21.49 | 21.77 | 21.69 | 0.65% | 236,329 |
| Jan 30, 2026 | 21.36 | 21.64 | 21.34 | 21.63 | 21.55 | 1.98% | 245,400 |
| Jan 29, 2026 | 21.19 | 21.32 | 21.12 | 21.21 | 21.13 | 0.33% | 185,957 |
| Jan 28, 2026 | 21.36 | 21.43 | 21.10 | 21.14 | 21.06 | -1.24% | 243,003 |
| Jan 27, 2026 | 21.34 | 21.44 | 21.31 | 21.41 | 21.33 | -0.02% | 227,517 |
| Jan 26, 2026 | 21.39 | 21.46 | 21.27 | 21.41 | 21.33 | 0.39% | 195,751 |
| Jan 23, 2026 | 21.52 | 21.56 | 21.29 | 21.33 | 21.25 | -1.08% | 127,574 |
| Jan 22, 2026 | 21.49 | 21.67 | 21.49 | 21.56 | 21.48 | 0.43% | 171,113 |
| Jan 21, 2026 | 21.18 | 21.53 | 21.18 | 21.47 | 21.39 | 1.84% | 250,201 |
| Jan 20, 2026 | 21.13 | 21.22 | 21.04 | 21.08 | 21.00 | -1.84% | 240,948 |
| Jan 16, 2026 | 21.53 | 21.55 | 21.42 | 21.48 | 21.32 | -0.61% | 143,079 |
| Jan 15, 2026 | 21.45 | 21.66 | 21.35 | 21.61 | 21.44 | 0.77% | 147,894 |
| Jan 14, 2026 | 21.12 | 21.46 | 21.12 | 21.44 | 21.28 | 1.61% | 180,244 |
| Jan 13, 2026 | 21.18 | 21.25 | 21.02 | 21.10 | 20.94 | -0.26% | 161,472 |
| Jan 12, 2026 | 21.19 | 21.19 | 21.05 | 21.16 | 21.00 | -0.40% | 207,922 |
| Jan 9, 2026 | 21.28 | 21.35 | 21.12 | 21.24 | 21.08 | 0.31% | 313,394 |
| Jan 8, 2026 | 20.68 | 21.30 | 20.66 | 21.18 | 21.02 | 2.05% | 240,859 |
| Jan 7, 2026 | 21.05 | 21.05 | 20.72 | 20.75 | 20.60 | -1.28% | 470,609 |
| Jan 6, 2026 | 20.69 | 21.05 | 20.69 | 21.02 | 20.86 | 1.50% | 386,710 |
| Jan 5, 2026 | 20.59 | 20.81 | 20.53 | 20.71 | 20.56 | 0.83% | 366,281 |
| Jan 2, 2026 | 20.45 | 20.62 | 20.26 | 20.54 | 20.39 | 0.76% | 317,379 |
| Dec 31, 2025 | 20.50 | 20.52 | 20.37 | 20.39 | 20.23 | -0.65% | 131,276 |
| Dec 30, 2025 | 20.53 | 20.57 | 20.49 | 20.52 | 20.37 | -0.05% | 271,099 |
| Dec 29, 2025 | 20.55 | 20.60 | 20.49 | 20.53 | 20.38 | -0.19% | 283,717 |