Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
21.09
-0.04 (-0.21%)
At close: Jul 18, 2025, 4:00 PM
21.22
+0.13 (0.64%)
After-hours: Jul 18, 2025, 6:24 PM EDT
PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.23 | 21.26 | 21.04 | 21.09 | 21.09 | -0.21% | 127,341 |
| Jul 17, 2025 | 20.95 | 21.16 | 20.95 | 21.13 | 21.13 | 0.67% | 157,127 |
| Jul 16, 2025 | 20.95 | 21.02 | 20.74 | 20.99 | 20.99 | 0.38% | 265,470 |
| Jul 15, 2025 | 21.28 | 21.31 | 20.91 | 20.91 | 20.91 | -1.51% | 207,956 |
| Jul 14, 2025 | 21.24 | 21.32 | 21.12 | 21.23 | 21.23 | -0.33% | 209,359 |
| Jul 11, 2025 | 21.36 | 21.40 | 21.25 | 21.30 | 21.30 | -1.02% | 194,122 |
| Jul 10, 2025 | 21.28 | 21.63 | 21.28 | 21.52 | 21.52 | 0.84% | 134,604 |
| Jul 9, 2025 | 21.37 | 21.39 | 21.17 | 21.34 | 21.34 | 0.76% | 165,542 |
| Jul 8, 2025 | 20.99 | 21.28 | 20.99 | 21.18 | 21.18 | 0.91% | 219,492 |
| Jul 7, 2025 | 21.18 | 21.29 | 20.92 | 20.99 | 20.99 | -1.36% | 274,937 |
| Jul 3, 2025 | 21.26 | 21.36 | 21.24 | 21.28 | 21.28 | 0.28% | 152,708 |
| Jul 2, 2025 | 21.03 | 21.24 | 20.98 | 21.22 | 21.22 | 1.19% | 174,138 |
| Jul 1, 2025 | 20.37 | 21.17 | 20.37 | 20.97 | 20.97 | 2.74% | 242,229 |
| Jun 30, 2025 | 20.39 | 20.45 | 20.33 | 20.41 | 20.41 | - | 202,394 |
| Jun 27, 2025 | 20.54 | 20.58 | 20.30 | 20.41 | 20.41 | -0.10% | 194,341 |
| Jun 26, 2025 | 20.29 | 20.44 | 20.27 | 20.43 | 20.43 | 1.14% | 289,377 |
| Jun 25, 2025 | 20.36 | 20.43 | 20.17 | 20.20 | 20.20 | -1.03% | 382,126 |
| Jun 24, 2025 | 20.36 | 20.49 | 20.34 | 20.41 | 20.41 | 0.74% | 375,298 |
| Jun 23, 2025 | 20.04 | 20.27 | 19.96 | 20.26 | 20.26 | 0.60% | 350,936 |
| Jun 20, 2025 | 20.22 | 20.29 | 20.13 | 20.14 | 20.05 | - | 267,724 |
| Jun 18, 2025 | 20.07 | 20.26 | 20.04 | 20.14 | 20.05 | 0.25% | 206,292 |
| Jun 17, 2025 | 20.24 | 20.25 | 20.08 | 20.09 | 20.01 | -0.94% | 160,003 |
| Jun 16, 2025 | 20.36 | 20.41 | 20.22 | 20.28 | 20.19 | 0.30% | 125,285 |
| Jun 13, 2025 | 20.38 | 20.44 | 20.18 | 20.22 | 20.13 | -1.46% | 138,604 |
| Jun 12, 2025 | 20.49 | 20.53 | 20.38 | 20.52 | 20.43 | - | 125,869 |
| Jun 11, 2025 | 20.66 | 20.68 | 20.47 | 20.52 | 20.43 | -0.44% | 242,928 |
| Jun 10, 2025 | 20.43 | 20.67 | 20.42 | 20.61 | 20.52 | 1.08% | 136,699 |
| Jun 9, 2025 | 20.39 | 20.51 | 20.35 | 20.39 | 20.30 | 0.49% | 143,275 |
| Jun 6, 2025 | 20.25 | 20.34 | 20.20 | 20.29 | 20.20 | 1.10% | 141,220 |
| Jun 5, 2025 | 20.14 | 20.16 | 20.01 | 20.07 | 19.99 | -0.20% | 243,448 |
| Jun 4, 2025 | 20.33 | 20.35 | 20.11 | 20.11 | 20.03 | -1.03% | 146,862 |
| Jun 3, 2025 | 20.16 | 20.37 | 20.07 | 20.32 | 20.23 | 0.64% | 171,246 |
| Jun 2, 2025 | 20.22 | 20.22 | 20.00 | 20.19 | 20.10 | -0.35% | 144,329 |
| May 30, 2025 | 20.17 | 20.35 | 20.14 | 20.26 | 20.17 | 0.05% | 174,409 |
| May 29, 2025 | 20.22 | 20.25 | 20.05 | 20.25 | 20.16 | 0.40% | 127,334 |
| May 28, 2025 | 20.48 | 20.48 | 20.15 | 20.17 | 20.08 | -1.51% | 144,870 |
| May 27, 2025 | 20.33 | 20.49 | 20.21 | 20.48 | 20.39 | 1.79% | 134,955 |
| May 23, 2025 | 19.94 | 20.16 | 19.90 | 20.12 | 20.04 | 0.20% | 220,983 |
| May 22, 2025 | 20.09 | 20.20 | 19.94 | 20.08 | 20.00 | -0.40% | 186,233 |
| May 21, 2025 | 20.58 | 20.59 | 20.15 | 20.16 | 20.07 | -2.80% | 180,374 |
| May 20, 2025 | 20.70 | 20.84 | 20.69 | 20.74 | 20.65 | - | 119,316 |
| May 19, 2025 | 20.63 | 20.74 | 20.56 | 20.74 | 20.65 | -0.58% | 134,044 |
| May 16, 2025 | 20.67 | 20.86 | 20.61 | 20.86 | 20.69 | 1.02% | 174,809 |
| May 15, 2025 | 20.39 | 20.66 | 20.39 | 20.65 | 20.48 | 1.23% | 122,557 |
| May 14, 2025 | 20.58 | 20.58 | 20.32 | 20.40 | 20.23 | -0.97% | 348,879 |
| May 13, 2025 | 20.65 | 20.70 | 20.54 | 20.60 | 20.43 | -0.15% | 142,680 |
| May 12, 2025 | 20.65 | 20.75 | 20.53 | 20.63 | 20.46 | 2.53% | 144,251 |
| May 9, 2025 | 20.25 | 20.26 | 20.09 | 20.12 | 19.95 | -0.20% | 115,944 |
| May 8, 2025 | 20.04 | 20.35 | 20.00 | 20.16 | 19.99 | 1.00% | 146,444 |
| May 7, 2025 | 19.95 | 20.10 | 19.90 | 19.96 | 19.79 | 0.28% | 132,373 |