Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
21.39
+0.04 (0.17%)
At close: Sep 5, 2025, 4:00 PM
21.58
+0.19 (0.91%)
After-hours: Sep 5, 2025, 5:02 PM EDT

PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202521.3921.5721.2521.38-0.14%194,894
Sep 4, 202521.3221.3621.1921.3521.350.58%142,925
Sep 3, 202521.2321.3821.1321.2321.23-0.39%145,193
Sep 2, 202521.2921.3621.1521.3121.31-0.74%173,593
Aug 29, 202521.3621.5421.3621.4721.470.50%140,668
Aug 28, 202521.5621.5621.2521.3621.36-0.73%120,320
Aug 27, 202521.3221.5421.3221.5221.520.65%175,561
Aug 26, 202521.4521.4921.3421.3821.38-0.41%96,725
Aug 25, 202521.6121.6421.4721.4721.47-1.06%233,726
Aug 22, 202521.2021.7521.2021.7021.702.99%218,954
Aug 21, 202521.0721.1421.0021.0721.07-0.33%211,853
Aug 20, 202521.2121.3121.1021.1421.14-0.28%108,495
Aug 19, 202521.1021.3521.1021.2021.200.86%113,982
Aug 18, 202521.0621.1121.0021.0221.02-0.38%118,514
Aug 15, 202521.2421.2721.0821.1021.02-0.61%135,682
Aug 14, 202521.1521.2621.0421.2321.15-0.56%102,864
Aug 13, 202520.9821.3820.9621.3521.272.01%132,589
Aug 12, 202520.5920.9420.5820.9320.852.00%118,332
Aug 11, 202520.5620.6920.4520.5220.440.13%235,260
Aug 8, 202520.5120.5820.3920.4920.410.22%144,609
Aug 7, 202520.6220.7020.3420.4520.37-0.68%213,245
Aug 6, 202520.7320.7320.5820.5920.51-0.68%196,856
Aug 5, 202520.6920.7620.5820.7320.650.60%123,881
Aug 4, 202520.4520.6520.4520.6120.531.13%151,218
Aug 1, 202520.4820.5420.2020.3820.30-0.99%203,933
Jul 31, 202520.6720.7220.5320.5820.50-0.91%142,265
Jul 30, 202521.1121.1220.6720.7720.69-1.55%209,340
Jul 29, 202521.1621.1921.0121.1021.02-0.11%89,640
Jul 28, 202521.3021.3121.0921.1221.04-0.90%135,421
Jul 25, 202521.2821.3221.0921.3121.230.48%134,280
Jul 24, 202521.4421.5321.1921.2121.13-1.58%188,171
Jul 23, 202521.5121.5721.4221.5521.470.75%299,879
Jul 22, 202521.0021.4121.0021.3921.312.00%126,377
Jul 21, 202521.1221.1620.9620.9720.89-0.55%315,824
Jul 18, 202521.2321.2621.0421.0920.92-0.21%127,387
Jul 17, 202520.9521.1620.9521.1320.960.67%157,127
Jul 16, 202520.9521.0220.7420.9920.820.38%265,470
Jul 15, 202521.2821.3120.9120.9120.74-1.51%207,956
Jul 14, 202521.2421.3221.1221.2321.06-0.33%209,359
Jul 11, 202521.3621.4021.2521.3021.13-1.02%194,122
Jul 10, 202521.2821.6321.2821.5221.350.84%134,604
Jul 9, 202521.3721.3921.1721.3421.170.76%165,542
Jul 8, 202520.9921.2820.9921.1821.010.91%219,492
Jul 7, 202521.1821.2920.9220.9920.82-1.36%274,937
Jul 3, 202521.2621.3621.2421.2821.110.28%152,708
Jul 2, 202521.0321.2420.9821.2221.051.19%174,138
Jul 1, 202520.3721.1720.3720.9720.802.74%242,229
Jun 30, 202520.3920.4520.3320.4120.25-202,394
Jun 27, 202520.5420.5820.3020.4120.25-0.10%194,341
Jun 26, 202520.2920.4420.2720.4320.271.14%289,377