Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
21.14
-0.21 (-0.98%)
Aug 14, 2025, 1:31 PM - Market open
PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.15 | 21.17 | 21.04 | 21.13 | - | -1.01% | 66,805 |
| Aug 13, 2025 | 20.98 | 21.38 | 20.96 | 21.35 | 21.35 | 2.01% | 132,589 |
| Aug 12, 2025 | 20.59 | 20.94 | 20.58 | 20.93 | 20.93 | 2.00% | 118,332 |
| Aug 11, 2025 | 20.56 | 20.69 | 20.45 | 20.52 | 20.52 | 0.13% | 235,260 |
| Aug 8, 2025 | 20.51 | 20.58 | 20.39 | 20.49 | 20.49 | 0.22% | 144,609 |
| Aug 7, 2025 | 20.62 | 20.70 | 20.34 | 20.45 | 20.45 | -0.68% | 213,245 |
| Aug 6, 2025 | 20.73 | 20.73 | 20.58 | 20.59 | 20.59 | -0.68% | 196,856 |
| Aug 5, 2025 | 20.69 | 20.76 | 20.58 | 20.73 | 20.73 | 0.60% | 123,881 |
| Aug 4, 2025 | 20.45 | 20.65 | 20.45 | 20.61 | 20.61 | 1.13% | 151,218 |
| Aug 1, 2025 | 20.48 | 20.54 | 20.20 | 20.38 | 20.38 | -0.99% | 203,933 |
| Jul 31, 2025 | 20.67 | 20.72 | 20.53 | 20.58 | 20.58 | -0.91% | 142,265 |
| Jul 30, 2025 | 21.11 | 21.12 | 20.67 | 20.77 | 20.77 | -1.55% | 209,340 |
| Jul 29, 2025 | 21.16 | 21.19 | 21.01 | 21.10 | 21.10 | -0.11% | 89,640 |
| Jul 28, 2025 | 21.30 | 21.31 | 21.09 | 21.12 | 21.12 | -0.90% | 135,421 |
| Jul 25, 2025 | 21.28 | 21.32 | 21.09 | 21.31 | 21.31 | 0.48% | 134,280 |
| Jul 24, 2025 | 21.44 | 21.53 | 21.19 | 21.21 | 21.21 | -1.58% | 188,171 |
| Jul 23, 2025 | 21.51 | 21.57 | 21.42 | 21.55 | 21.55 | 0.75% | 299,879 |
| Jul 22, 2025 | 21.00 | 21.41 | 21.00 | 21.39 | 21.39 | 2.00% | 126,377 |
| Jul 21, 2025 | 21.12 | 21.16 | 20.96 | 20.97 | 20.97 | -0.55% | 315,824 |
| Jul 18, 2025 | 21.23 | 21.26 | 21.04 | 21.09 | 21.00 | -0.21% | 127,387 |
| Jul 17, 2025 | 20.95 | 21.16 | 20.95 | 21.13 | 21.04 | 0.67% | 157,127 |
| Jul 16, 2025 | 20.95 | 21.02 | 20.74 | 20.99 | 20.90 | 0.38% | 265,470 |
| Jul 15, 2025 | 21.28 | 21.31 | 20.91 | 20.91 | 20.82 | -1.51% | 207,956 |
| Jul 14, 2025 | 21.24 | 21.32 | 21.12 | 21.23 | 21.14 | -0.33% | 209,359 |
| Jul 11, 2025 | 21.36 | 21.40 | 21.25 | 21.30 | 21.21 | -1.02% | 194,122 |
| Jul 10, 2025 | 21.28 | 21.63 | 21.28 | 21.52 | 21.43 | 0.84% | 134,604 |
| Jul 9, 2025 | 21.37 | 21.39 | 21.17 | 21.34 | 21.25 | 0.76% | 165,542 |
| Jul 8, 2025 | 20.99 | 21.28 | 20.99 | 21.18 | 21.09 | 0.91% | 219,492 |
| Jul 7, 2025 | 21.18 | 21.29 | 20.92 | 20.99 | 20.90 | -1.36% | 274,937 |
| Jul 3, 2025 | 21.26 | 21.36 | 21.24 | 21.28 | 21.19 | 0.28% | 152,708 |
| Jul 2, 2025 | 21.03 | 21.24 | 20.98 | 21.22 | 21.13 | 1.19% | 174,138 |
| Jul 1, 2025 | 20.37 | 21.17 | 20.37 | 20.97 | 20.88 | 2.74% | 242,229 |
| Jun 30, 2025 | 20.39 | 20.45 | 20.33 | 20.41 | 20.33 | - | 202,394 |
| Jun 27, 2025 | 20.54 | 20.58 | 20.30 | 20.41 | 20.33 | -0.10% | 194,341 |
| Jun 26, 2025 | 20.29 | 20.44 | 20.27 | 20.43 | 20.35 | 1.14% | 289,377 |
| Jun 25, 2025 | 20.36 | 20.43 | 20.17 | 20.20 | 20.12 | -1.03% | 382,126 |
| Jun 24, 2025 | 20.36 | 20.49 | 20.34 | 20.41 | 20.33 | 0.74% | 375,298 |
| Jun 23, 2025 | 20.04 | 20.27 | 19.96 | 20.26 | 20.18 | 0.60% | 350,936 |
| Jun 20, 2025 | 20.22 | 20.29 | 20.13 | 20.14 | 19.97 | - | 267,724 |
| Jun 18, 2025 | 20.07 | 20.26 | 20.04 | 20.14 | 19.97 | 0.25% | 206,292 |
| Jun 17, 2025 | 20.24 | 20.25 | 20.08 | 20.09 | 19.92 | -0.94% | 160,003 |
| Jun 16, 2025 | 20.36 | 20.41 | 20.22 | 20.28 | 20.11 | 0.30% | 125,285 |
| Jun 13, 2025 | 20.38 | 20.44 | 20.18 | 20.22 | 20.05 | -1.46% | 138,604 |
| Jun 12, 2025 | 20.49 | 20.53 | 20.38 | 20.52 | 20.35 | - | 125,869 |
| Jun 11, 2025 | 20.66 | 20.68 | 20.47 | 20.52 | 20.35 | -0.44% | 242,928 |
| Jun 10, 2025 | 20.43 | 20.67 | 20.42 | 20.61 | 20.44 | 1.08% | 136,699 |
| Jun 9, 2025 | 20.39 | 20.51 | 20.35 | 20.39 | 20.22 | 0.49% | 143,275 |
| Jun 6, 2025 | 20.25 | 20.34 | 20.20 | 20.29 | 20.12 | 1.10% | 141,220 |
| Jun 5, 2025 | 20.14 | 20.16 | 20.01 | 20.07 | 19.90 | -0.20% | 243,448 |
| Jun 4, 2025 | 20.33 | 20.35 | 20.11 | 20.11 | 19.94 | -1.03% | 146,862 |