Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
20.29
+0.22 (1.10%)
At close: Jun 6, 2025, 4:00 PM
20.40
+0.11 (0.54%)
After-hours: Jun 6, 2025, 7:28 PM EDT
PEY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 20.25 | 20.34 | 20.20 | 20.29 | 20.29 | 1.10% | 141,209 |
Jun 5, 2025 | 20.14 | 20.16 | 20.01 | 20.07 | 20.07 | -0.20% | 243,448 |
Jun 4, 2025 | 20.33 | 20.35 | 20.11 | 20.11 | 20.11 | -1.03% | 146,862 |
Jun 3, 2025 | 20.16 | 20.37 | 20.07 | 20.32 | 20.32 | 0.64% | 171,246 |
Jun 2, 2025 | 20.22 | 20.22 | 20.00 | 20.19 | 20.19 | -0.35% | 144,329 |
May 30, 2025 | 20.17 | 20.35 | 20.14 | 20.26 | 20.26 | 0.05% | 174,409 |
May 29, 2025 | 20.22 | 20.25 | 20.05 | 20.25 | 20.25 | 0.40% | 127,334 |
May 28, 2025 | 20.48 | 20.48 | 20.15 | 20.17 | 20.17 | -1.51% | 144,870 |
May 27, 2025 | 20.33 | 20.49 | 20.21 | 20.48 | 20.48 | 1.79% | 134,955 |
May 23, 2025 | 19.94 | 20.16 | 19.90 | 20.12 | 20.12 | 0.20% | 220,983 |
May 22, 2025 | 20.09 | 20.20 | 19.94 | 20.08 | 20.08 | -0.40% | 186,233 |
May 21, 2025 | 20.58 | 20.59 | 20.15 | 20.16 | 20.16 | -2.80% | 180,374 |
May 20, 2025 | 20.70 | 20.84 | 20.69 | 20.74 | 20.74 | - | 119,316 |
May 19, 2025 | 20.63 | 20.74 | 20.56 | 20.74 | 20.74 | -0.58% | 134,044 |
May 16, 2025 | 20.67 | 20.86 | 20.61 | 20.86 | 20.77 | 1.02% | 174,809 |
May 15, 2025 | 20.39 | 20.66 | 20.39 | 20.65 | 20.57 | 1.23% | 122,557 |
May 14, 2025 | 20.58 | 20.58 | 20.32 | 20.40 | 20.32 | -0.97% | 348,879 |
May 13, 2025 | 20.65 | 20.70 | 20.54 | 20.60 | 20.52 | -0.15% | 142,680 |
May 12, 2025 | 20.65 | 20.75 | 20.53 | 20.63 | 20.55 | 2.53% | 144,251 |
May 9, 2025 | 20.25 | 20.26 | 20.09 | 20.12 | 20.04 | -0.20% | 115,944 |
May 8, 2025 | 20.04 | 20.35 | 20.00 | 20.16 | 20.08 | 1.00% | 146,444 |
May 7, 2025 | 19.95 | 20.10 | 19.90 | 19.96 | 19.88 | 0.28% | 132,373 |
May 6, 2025 | 19.97 | 20.07 | 19.88 | 19.91 | 19.82 | -0.72% | 71,986 |
May 5, 2025 | 20.04 | 20.15 | 19.97 | 20.05 | 19.97 | -0.45% | 143,854 |
May 2, 2025 | 20.03 | 20.17 | 19.92 | 20.14 | 20.06 | 1.67% | 112,525 |
May 1, 2025 | 19.84 | 19.98 | 19.70 | 19.81 | 19.73 | -0.10% | 102,400 |
Apr 30, 2025 | 19.84 | 19.88 | 19.54 | 19.83 | 19.75 | -0.70% | 155,287 |
Apr 29, 2025 | 19.80 | 20.01 | 19.80 | 19.97 | 19.89 | 0.50% | 180,045 |
Apr 28, 2025 | 19.85 | 19.96 | 19.73 | 19.87 | 19.79 | 0.25% | 112,947 |
Apr 25, 2025 | 19.88 | 19.88 | 19.69 | 19.82 | 19.74 | -0.50% | 129,496 |
Apr 24, 2025 | 19.69 | 19.94 | 19.62 | 19.92 | 19.84 | 1.22% | 115,714 |
Apr 23, 2025 | 19.92 | 20.11 | 19.59 | 19.68 | 19.60 | 0.15% | 177,599 |
Apr 22, 2025 | 19.37 | 19.67 | 19.37 | 19.65 | 19.57 | 2.29% | 232,162 |
Apr 21, 2025 | 19.34 | 19.40 | 19.05 | 19.21 | 19.13 | -1.54% | 145,673 |
Apr 17, 2025 | 19.39 | 19.67 | 19.39 | 19.51 | 19.35 | 0.62% | 222,783 |
Apr 16, 2025 | 19.54 | 19.71 | 19.30 | 19.39 | 19.24 | -0.97% | 248,465 |
Apr 15, 2025 | 19.68 | 19.80 | 19.57 | 19.58 | 19.42 | -0.41% | 153,425 |
Apr 14, 2025 | 19.60 | 19.72 | 19.40 | 19.66 | 19.50 | 1.65% | 219,370 |
Apr 11, 2025 | 19.13 | 19.42 | 18.84 | 19.34 | 19.19 | 1.20% | 295,969 |
Apr 10, 2025 | 19.50 | 19.51 | 18.66 | 19.11 | 18.96 | -3.48% | 219,542 |
Apr 9, 2025 | 18.43 | 19.86 | 18.32 | 19.80 | 19.64 | 6.00% | 330,724 |
Apr 8, 2025 | 19.65 | 19.65 | 18.44 | 18.68 | 18.53 | -2.45% | 371,290 |
Apr 7, 2025 | 18.89 | 19.74 | 18.58 | 19.15 | 19.00 | -1.74% | 612,187 |
Apr 4, 2025 | 20.02 | 20.05 | 19.40 | 19.49 | 19.33 | -4.74% | 520,921 |
Apr 3, 2025 | 20.99 | 21.07 | 20.43 | 20.46 | 20.30 | -5.01% | 419,439 |
Apr 2, 2025 | 21.34 | 21.54 | 21.30 | 21.54 | 21.37 | 0.56% | 147,591 |
Apr 1, 2025 | 21.48 | 21.49 | 21.26 | 21.42 | 21.25 | -0.23% | 189,772 |
Mar 31, 2025 | 21.16 | 21.54 | 21.16 | 21.47 | 21.30 | 0.85% | 112,428 |
Mar 28, 2025 | 21.46 | 21.47 | 21.22 | 21.29 | 21.12 | -0.75% | 129,421 |
Mar 27, 2025 | 21.40 | 21.53 | 21.37 | 21.45 | 21.28 | 0.19% | 171,862 |