Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
20.46
-1.08 (-5.01%)
At close: Apr 3, 2025, 4:00 PM
20.10
-0.36 (-1.76%)
Pre-market: Apr 4, 2025, 9:15 AM EDT
PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 20.99 | 21.07 | 20.43 | 20.46 | 20.46 | -5.01% | 419,439 |
| Apr 2, 2025 | 21.34 | 21.54 | 21.30 | 21.54 | 21.54 | 0.56% | 147,591 |
| Apr 1, 2025 | 21.48 | 21.49 | 21.26 | 21.42 | 21.42 | -0.23% | 189,772 |
| Mar 31, 2025 | 21.16 | 21.54 | 21.16 | 21.47 | 21.47 | 0.85% | 112,428 |
| Mar 28, 2025 | 21.46 | 21.47 | 21.22 | 21.29 | 21.29 | -0.75% | 129,421 |
| Mar 27, 2025 | 21.40 | 21.53 | 21.37 | 21.45 | 21.45 | 0.19% | 171,862 |
| Mar 26, 2025 | 21.33 | 21.51 | 21.33 | 21.41 | 21.41 | 0.52% | 253,691 |
| Mar 25, 2025 | 21.56 | 21.57 | 21.23 | 21.30 | 21.30 | -1.16% | 141,467 |
| Mar 24, 2025 | 21.50 | 21.59 | 21.45 | 21.55 | 21.55 | 0.61% | 117,029 |
| Mar 21, 2025 | 21.42 | 21.49 | 21.32 | 21.42 | 21.35 | -0.74% | 110,794 |
| Mar 20, 2025 | 21.53 | 21.68 | 21.52 | 21.58 | 21.51 | -0.42% | 85,122 |
| Mar 19, 2025 | 21.61 | 21.72 | 21.49 | 21.67 | 21.60 | 0.37% | 147,009 |
| Mar 18, 2025 | 21.66 | 21.66 | 21.49 | 21.59 | 21.52 | -0.32% | 126,146 |
| Mar 17, 2025 | 21.39 | 21.71 | 21.39 | 21.66 | 21.59 | 1.12% | 212,794 |
| Mar 14, 2025 | 21.18 | 21.45 | 21.14 | 21.42 | 21.35 | 1.61% | 149,661 |
| Mar 13, 2025 | 21.22 | 21.40 | 21.03 | 21.08 | 21.01 | -0.47% | 151,109 |
| Mar 12, 2025 | 21.37 | 21.38 | 21.08 | 21.18 | 21.11 | -0.94% | 268,741 |
| Mar 11, 2025 | 21.75 | 21.77 | 21.31 | 21.38 | 21.31 | -2.02% | 214,855 |
| Mar 10, 2025 | 21.86 | 22.21 | 21.68 | 21.82 | 21.75 | -0.64% | 323,196 |
| Mar 7, 2025 | 21.57 | 22.03 | 21.57 | 21.96 | 21.89 | 1.53% | 199,246 |
| Mar 6, 2025 | 21.35 | 21.67 | 21.30 | 21.63 | 21.56 | 0.75% | 242,767 |
| Mar 5, 2025 | 21.46 | 21.60 | 21.28 | 21.47 | 21.40 | 0.05% | 220,048 |
| Mar 4, 2025 | 21.81 | 21.81 | 21.45 | 21.46 | 21.39 | -2.32% | 380,904 |
| Mar 3, 2025 | 22.11 | 22.26 | 21.85 | 21.97 | 21.90 | -0.36% | 218,016 |
| Feb 28, 2025 | 21.87 | 22.08 | 21.82 | 22.05 | 21.98 | 1.33% | 222,732 |
| Feb 27, 2025 | 21.81 | 21.88 | 21.75 | 21.76 | 21.69 | -0.41% | 259,239 |
| Feb 26, 2025 | 21.94 | 22.03 | 21.79 | 21.85 | 21.78 | -0.36% | 218,236 |
| Feb 25, 2025 | 21.91 | 22.02 | 21.88 | 21.93 | 21.86 | 0.37% | 210,823 |
| Feb 24, 2025 | 21.85 | 21.96 | 21.76 | 21.85 | 21.78 | -0.14% | 164,487 |
| Feb 21, 2025 | 22.05 | 22.08 | 21.87 | 21.88 | 21.74 | -0.59% | 153,151 |
| Feb 20, 2025 | 22.03 | 22.06 | 21.94 | 22.01 | 21.87 | -0.32% | 119,836 |
| Feb 19, 2025 | 21.92 | 22.12 | 21.89 | 22.08 | 21.94 | 0.09% | 133,148 |
| Feb 18, 2025 | 21.74 | 22.07 | 21.71 | 22.06 | 21.92 | 1.47% | 146,631 |
| Feb 14, 2025 | 21.85 | 21.98 | 21.73 | 21.74 | 21.60 | -0.32% | 133,192 |
| Feb 13, 2025 | 21.65 | 21.82 | 21.61 | 21.81 | 21.67 | 0.79% | 127,804 |
| Feb 12, 2025 | 21.59 | 21.65 | 21.51 | 21.64 | 21.50 | -0.73% | 142,561 |
| Feb 11, 2025 | 21.59 | 21.80 | 21.56 | 21.80 | 21.66 | 0.65% | 149,028 |
| Feb 10, 2025 | 21.71 | 21.71 | 21.55 | 21.66 | 21.52 | -0.05% | 135,208 |
| Feb 7, 2025 | 21.76 | 21.79 | 21.57 | 21.67 | 21.53 | -0.41% | 99,438 |
| Feb 6, 2025 | 21.89 | 21.89 | 21.68 | 21.76 | 21.62 | 0.05% | 284,386 |
| Feb 5, 2025 | 21.68 | 21.76 | 21.60 | 21.75 | 21.61 | 0.37% | 135,636 |
| Feb 4, 2025 | 21.53 | 21.71 | 21.49 | 21.67 | 21.53 | 0.51% | 143,943 |
| Feb 3, 2025 | 21.45 | 21.67 | 21.26 | 21.56 | 21.42 | -0.83% | 220,106 |
| Jan 31, 2025 | 21.78 | 21.95 | 21.66 | 21.74 | 21.60 | -0.73% | 239,818 |
| Jan 30, 2025 | 21.84 | 21.99 | 21.77 | 21.90 | 21.76 | 0.50% | 129,384 |
| Jan 29, 2025 | 21.85 | 22.00 | 21.73 | 21.79 | 21.65 | -0.27% | 201,712 |
| Jan 28, 2025 | 22.06 | 22.09 | 21.79 | 21.85 | 21.71 | -1.04% | 165,782 |
| Jan 27, 2025 | 21.85 | 22.10 | 21.81 | 22.08 | 21.94 | 1.38% | 200,114 |
| Jan 24, 2025 | 21.71 | 21.82 | 21.65 | 21.78 | 21.64 | 0.37% | 268,791 |
| Jan 23, 2025 | 21.57 | 21.72 | 21.55 | 21.70 | 21.56 | 0.70% | 234,923 |