Skip to main content
Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
20.29
+0.22 (1.10%)
At close: Jun 6, 2025, 4:00 PM
20.40
+0.11 (0.54%)
After-hours: Jun 6, 2025, 7:28 PM EDT

PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202520.2520.3420.2020.2920.291.10%141,209
Jun 5, 202520.1420.1620.0120.0720.07-0.20%243,448
Jun 4, 202520.3320.3520.1120.1120.11-1.03%146,862
Jun 3, 202520.1620.3720.0720.3220.320.64%171,246
Jun 2, 202520.2220.2220.0020.1920.19-0.35%144,329
May 30, 202520.1720.3520.1420.2620.260.05%174,409
May 29, 202520.2220.2520.0520.2520.250.40%127,334
May 28, 202520.4820.4820.1520.1720.17-1.51%144,870
May 27, 202520.3320.4920.2120.4820.481.79%134,955
May 23, 202519.9420.1619.9020.1220.120.20%220,983
May 22, 202520.0920.2019.9420.0820.08-0.40%186,233
May 21, 202520.5820.5920.1520.1620.16-2.80%180,374
May 20, 202520.7020.8420.6920.7420.74-119,316
May 19, 202520.6320.7420.5620.7420.74-0.58%134,044
May 16, 202520.6720.8620.6120.8620.771.02%174,809
May 15, 202520.3920.6620.3920.6520.571.23%122,557
May 14, 202520.5820.5820.3220.4020.32-0.97%348,879
May 13, 202520.6520.7020.5420.6020.52-0.15%142,680
May 12, 202520.6520.7520.5320.6320.552.53%144,251
May 9, 202520.2520.2620.0920.1220.04-0.20%115,944
May 8, 202520.0420.3520.0020.1620.081.00%146,444
May 7, 202519.9520.1019.9019.9619.880.28%132,373
May 6, 202519.9720.0719.8819.9119.82-0.72%71,986
May 5, 202520.0420.1519.9720.0519.97-0.45%143,854
May 2, 202520.0320.1719.9220.1420.061.67%112,525
May 1, 202519.8419.9819.7019.8119.73-0.10%102,400
Apr 30, 202519.8419.8819.5419.8319.75-0.70%155,287
Apr 29, 202519.8020.0119.8019.9719.890.50%180,045
Apr 28, 202519.8519.9619.7319.8719.790.25%112,947
Apr 25, 202519.8819.8819.6919.8219.74-0.50%129,496
Apr 24, 202519.6919.9419.6219.9219.841.22%115,714
Apr 23, 202519.9220.1119.5919.6819.600.15%177,599
Apr 22, 202519.3719.6719.3719.6519.572.29%232,162
Apr 21, 202519.3419.4019.0519.2119.13-1.54%145,673
Apr 17, 202519.3919.6719.3919.5119.350.62%222,783
Apr 16, 202519.5419.7119.3019.3919.24-0.97%248,465
Apr 15, 202519.6819.8019.5719.5819.42-0.41%153,425
Apr 14, 202519.6019.7219.4019.6619.501.65%219,370
Apr 11, 202519.1319.4218.8419.3419.191.20%295,969
Apr 10, 202519.5019.5118.6619.1118.96-3.48%219,542
Apr 9, 202518.4319.8618.3219.8019.646.00%330,724
Apr 8, 202519.6519.6518.4418.6818.53-2.45%371,290
Apr 7, 202518.8919.7418.5819.1519.00-1.74%612,187
Apr 4, 202520.0220.0519.4019.4919.33-4.74%520,921
Apr 3, 202520.9921.0720.4320.4620.30-5.01%419,439
Apr 2, 202521.3421.5421.3021.5421.370.56%147,591
Apr 1, 202521.4821.4921.2621.4221.25-0.23%189,772
Mar 31, 202521.1621.5421.1621.4721.300.85%112,428
Mar 28, 202521.4621.4721.2221.2921.12-0.75%129,421
Mar 27, 202521.4021.5321.3721.4521.280.19%171,862