Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
21.18
+0.43 (2.05%)
Jan 8, 2026, 4:00 PM EST - Market closed
PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 20.68 | 21.30 | 20.66 | 21.18 | 21.18 | 2.05% | 240,859 |
| Jan 7, 2026 | 21.05 | 21.05 | 20.72 | 20.75 | 20.75 | -1.28% | 470,609 |
| Jan 6, 2026 | 20.69 | 21.05 | 20.69 | 21.02 | 21.02 | 1.50% | 386,710 |
| Jan 5, 2026 | 20.59 | 20.81 | 20.53 | 20.71 | 20.71 | 0.83% | 366,281 |
| Jan 2, 2026 | 20.45 | 20.62 | 20.26 | 20.54 | 20.54 | 0.76% | 317,379 |
| Dec 31, 2025 | 20.50 | 20.52 | 20.37 | 20.39 | 20.39 | -0.65% | 131,276 |
| Dec 30, 2025 | 20.53 | 20.57 | 20.49 | 20.52 | 20.52 | -0.05% | 271,099 |
| Dec 29, 2025 | 20.55 | 20.60 | 20.49 | 20.53 | 20.53 | -0.19% | 283,717 |
| Dec 26, 2025 | 20.57 | 20.59 | 20.48 | 20.57 | 20.57 | 0.10% | 255,289 |
| Dec 24, 2025 | 20.47 | 20.56 | 20.45 | 20.55 | 20.55 | 0.59% | 208,354 |
| Dec 23, 2025 | 20.56 | 20.61 | 20.42 | 20.43 | 20.43 | -0.68% | 277,088 |
| Dec 22, 2025 | 20.51 | 20.65 | 20.51 | 20.57 | 20.57 | - | 301,524 |
| Dec 19, 2025 | 20.71 | 20.71 | 20.55 | 20.57 | 20.49 | -0.82% | 804,135 |
| Dec 18, 2025 | 20.82 | 20.88 | 20.73 | 20.74 | 20.66 | -0.14% | 204,299 |
| Dec 17, 2025 | 20.69 | 20.86 | 20.68 | 20.77 | 20.69 | 0.39% | 230,057 |
| Dec 16, 2025 | 20.80 | 20.86 | 20.60 | 20.69 | 20.61 | -0.69% | 277,049 |
| Dec 15, 2025 | 20.90 | 20.90 | 20.71 | 20.83 | 20.75 | 0.24% | 655,786 |
| Dec 12, 2025 | 20.90 | 20.92 | 20.74 | 20.79 | 20.70 | -0.02% | 262,016 |
| Dec 11, 2025 | 20.67 | 20.90 | 20.67 | 20.79 | 20.71 | 0.61% | 308,485 |
| Dec 10, 2025 | 20.33 | 20.71 | 20.33 | 20.66 | 20.58 | 1.63% | 512,356 |
| Dec 9, 2025 | 20.32 | 20.46 | 20.32 | 20.33 | 20.25 | 0.10% | 458,253 |
| Dec 8, 2025 | 20.42 | 20.44 | 20.28 | 20.31 | 20.23 | -0.41% | 599,123 |
| Dec 5, 2025 | 20.37 | 20.48 | 20.35 | 20.39 | 20.31 | 0.06% | 466,868 |
| Dec 4, 2025 | 20.54 | 20.59 | 20.35 | 20.38 | 20.30 | -0.59% | 851,043 |
| Dec 3, 2025 | 20.43 | 20.61 | 20.43 | 20.50 | 20.42 | 0.74% | 1,646,023 |
| Dec 2, 2025 | 20.54 | 20.54 | 20.33 | 20.35 | 20.27 | -0.68% | 224,586 |
| Dec 1, 2025 | 20.47 | 20.61 | 20.45 | 20.49 | 20.41 | -0.34% | 1,437,670 |
| Nov 28, 2025 | 20.52 | 20.58 | 20.47 | 20.56 | 20.48 | 0.29% | 625,667 |
| Nov 26, 2025 | 20.33 | 20.58 | 20.33 | 20.50 | 20.42 | 0.79% | 1,381,599 |
| Nov 25, 2025 | 20.10 | 20.40 | 20.09 | 20.34 | 20.26 | 1.70% | 3,015,363 |
| Nov 24, 2025 | 20.01 | 20.06 | 19.85 | 20.00 | 19.92 | -0.30% | 271,196 |
| Nov 21, 2025 | 19.66 | 20.21 | 19.66 | 20.06 | 19.90 | 2.35% | 349,385 |
| Nov 20, 2025 | 19.79 | 19.95 | 19.59 | 19.60 | 19.44 | -0.51% | 788,693 |
| Nov 19, 2025 | 19.90 | 19.92 | 19.64 | 19.70 | 19.54 | -1.40% | 379,793 |
| Nov 18, 2025 | 19.83 | 20.07 | 19.83 | 19.98 | 19.82 | 0.50% | 512,285 |
| Nov 17, 2025 | 20.14 | 20.19 | 19.84 | 19.88 | 19.72 | -1.48% | 309,697 |
| Nov 14, 2025 | 20.24 | 20.26 | 20.04 | 20.18 | 20.01 | -0.65% | 242,990 |
| Nov 13, 2025 | 20.38 | 20.50 | 20.28 | 20.31 | 20.14 | -0.64% | 191,841 |
| Nov 12, 2025 | 20.46 | 20.57 | 20.42 | 20.44 | 20.27 | -0.05% | 202,695 |
| Nov 11, 2025 | 20.29 | 20.49 | 20.29 | 20.45 | 20.28 | 1.09% | 216,415 |
| Nov 10, 2025 | 20.33 | 20.36 | 20.13 | 20.23 | 20.06 | -0.30% | 338,873 |
| Nov 7, 2025 | 20.14 | 20.29 | 20.13 | 20.29 | 20.12 | 0.64% | 434,857 |
| Nov 6, 2025 | 20.33 | 20.37 | 20.16 | 20.16 | 20.00 | -1.77% | 593,518 |
| Nov 5, 2025 | 20.45 | 20.63 | 20.39 | 20.52 | 20.36 | 0.07% | 265,573 |
| Nov 4, 2025 | 20.49 | 20.62 | 20.45 | 20.51 | 20.34 | -0.44% | 226,197 |
| Nov 3, 2025 | 20.58 | 20.61 | 20.32 | 20.60 | 20.43 | -0.30% | 251,600 |
| Oct 31, 2025 | 20.57 | 20.70 | 20.41 | 20.66 | 20.49 | 0.26% | 287,819 |
| Oct 30, 2025 | 20.70 | 20.85 | 20.59 | 20.61 | 20.44 | -0.80% | 221,959 |
| Oct 29, 2025 | 21.06 | 21.10 | 20.71 | 20.78 | 20.61 | -1.53% | 665,465 |
| Oct 28, 2025 | 21.24 | 21.27 | 21.07 | 21.10 | 20.93 | -0.38% | 423,715 |