Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
22.01
+0.04 (0.18%)
At close: Feb 18, 2026, 4:00 PM EST
21.95
-0.06 (-0.27%)
After-hours: Feb 18, 2026, 7:51 PM EST
PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 21.98 | 22.12 | 21.94 | 22.01 | 22.01 | 0.18% | 119,722 |
| Feb 17, 2026 | 22.14 | 22.24 | 21.85 | 21.97 | 21.97 | -0.54% | 180,510 |
| Feb 13, 2026 | 21.94 | 22.13 | 21.93 | 22.09 | 22.09 | 0.41% | 132,370 |
| Feb 12, 2026 | 22.31 | 22.36 | 21.90 | 22.00 | 22.00 | -1.21% | 192,781 |
| Feb 11, 2026 | 22.32 | 22.39 | 22.18 | 22.27 | 22.27 | 0.05% | 310,369 |
| Feb 10, 2026 | 22.15 | 22.33 | 22.15 | 22.26 | 22.26 | 0.59% | 151,077 |
| Feb 9, 2026 | 22.29 | 22.29 | 22.07 | 22.13 | 22.13 | -0.86% | 102,423 |
| Feb 6, 2026 | 22.28 | 22.45 | 22.19 | 22.32 | 22.32 | 0.88% | 141,888 |
| Feb 5, 2026 | 22.27 | 22.36 | 22.01 | 22.13 | 22.12 | -0.92% | 134,843 |
| Feb 4, 2026 | 21.96 | 22.39 | 21.96 | 22.33 | 22.33 | 2.17% | 248,543 |
| Feb 3, 2026 | 21.71 | 22.02 | 21.71 | 21.86 | 21.86 | 0.39% | 263,743 |
| Feb 2, 2026 | 21.62 | 21.80 | 21.49 | 21.77 | 21.77 | 0.65% | 236,329 |
| Jan 30, 2026 | 21.36 | 21.64 | 21.34 | 21.63 | 21.63 | 1.98% | 245,400 |
| Jan 29, 2026 | 21.19 | 21.32 | 21.12 | 21.21 | 21.21 | 0.33% | 185,957 |
| Jan 28, 2026 | 21.36 | 21.43 | 21.10 | 21.14 | 21.14 | -1.24% | 243,003 |
| Jan 27, 2026 | 21.34 | 21.44 | 21.31 | 21.41 | 21.41 | -0.02% | 227,517 |
| Jan 26, 2026 | 21.39 | 21.46 | 21.27 | 21.41 | 21.41 | 0.39% | 195,751 |
| Jan 23, 2026 | 21.52 | 21.56 | 21.29 | 21.33 | 21.33 | -1.08% | 127,574 |
| Jan 22, 2026 | 21.49 | 21.67 | 21.49 | 21.56 | 21.56 | 0.43% | 171,113 |
| Jan 21, 2026 | 21.18 | 21.53 | 21.18 | 21.47 | 21.47 | 1.84% | 250,201 |
| Jan 20, 2026 | 21.13 | 21.22 | 21.04 | 21.08 | 21.08 | -1.84% | 240,948 |
| Jan 16, 2026 | 21.53 | 21.55 | 21.42 | 21.48 | 21.39 | -0.61% | 143,079 |
| Jan 15, 2026 | 21.45 | 21.66 | 21.35 | 21.61 | 21.52 | 0.77% | 147,894 |
| Jan 14, 2026 | 21.12 | 21.46 | 21.12 | 21.44 | 21.36 | 1.61% | 180,244 |
| Jan 13, 2026 | 21.18 | 21.25 | 21.02 | 21.10 | 21.02 | -0.26% | 161,472 |
| Jan 12, 2026 | 21.19 | 21.19 | 21.05 | 21.16 | 21.07 | -0.40% | 207,922 |
| Jan 9, 2026 | 21.28 | 21.35 | 21.12 | 21.24 | 21.16 | 0.31% | 313,394 |
| Jan 8, 2026 | 20.68 | 21.30 | 20.66 | 21.18 | 21.09 | 2.05% | 240,859 |
| Jan 7, 2026 | 21.05 | 21.05 | 20.72 | 20.75 | 20.67 | -1.28% | 470,609 |
| Jan 6, 2026 | 20.69 | 21.05 | 20.69 | 21.02 | 20.94 | 1.50% | 386,710 |
| Jan 5, 2026 | 20.59 | 20.81 | 20.53 | 20.71 | 20.63 | 0.83% | 366,281 |
| Jan 2, 2026 | 20.45 | 20.62 | 20.26 | 20.54 | 20.46 | 0.76% | 317,379 |
| Dec 31, 2025 | 20.50 | 20.52 | 20.37 | 20.39 | 20.31 | -0.65% | 131,276 |
| Dec 30, 2025 | 20.53 | 20.57 | 20.49 | 20.52 | 20.44 | -0.05% | 271,099 |
| Dec 29, 2025 | 20.55 | 20.60 | 20.49 | 20.53 | 20.45 | -0.19% | 283,717 |
| Dec 26, 2025 | 20.57 | 20.59 | 20.48 | 20.57 | 20.49 | 0.10% | 255,289 |
| Dec 24, 2025 | 20.47 | 20.56 | 20.45 | 20.55 | 20.47 | 0.59% | 208,354 |
| Dec 23, 2025 | 20.56 | 20.61 | 20.42 | 20.43 | 20.35 | -0.68% | 277,088 |
| Dec 22, 2025 | 20.51 | 20.65 | 20.51 | 20.57 | 20.49 | - | 301,524 |
| Dec 19, 2025 | 20.71 | 20.71 | 20.55 | 20.57 | 20.41 | -0.82% | 804,135 |
| Dec 18, 2025 | 20.82 | 20.88 | 20.73 | 20.74 | 20.58 | -0.14% | 204,299 |
| Dec 17, 2025 | 20.69 | 20.86 | 20.68 | 20.77 | 20.61 | 0.39% | 230,057 |
| Dec 16, 2025 | 20.80 | 20.86 | 20.60 | 20.69 | 20.53 | -0.69% | 277,049 |
| Dec 15, 2025 | 20.90 | 20.90 | 20.71 | 20.83 | 20.67 | 0.24% | 655,786 |
| Dec 12, 2025 | 20.90 | 20.92 | 20.74 | 20.79 | 20.62 | -0.02% | 262,016 |
| Dec 11, 2025 | 20.67 | 20.90 | 20.67 | 20.79 | 20.63 | 0.61% | 308,485 |
| Dec 10, 2025 | 20.33 | 20.71 | 20.33 | 20.66 | 20.50 | 1.63% | 512,356 |
| Dec 9, 2025 | 20.32 | 20.46 | 20.32 | 20.33 | 20.17 | 0.10% | 458,253 |
| Dec 8, 2025 | 20.42 | 20.44 | 20.28 | 20.31 | 20.15 | -0.41% | 599,123 |
| Dec 5, 2025 | 20.37 | 20.48 | 20.35 | 20.39 | 20.23 | 0.06% | 466,868 |