Skip to main content
logo
Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
20.41
-0.02 (-0.10%)
At close: Jun 27, 2025, 4:00 PM
20.19
-0.22 (-1.08%)
After-hours: Jun 27, 2025, 5:10 PM EDT

PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.5420.5820.3020.4120.41-0.10%194,331
Jun 26, 202520.2920.4420.2720.4320.431.14%289,377
Jun 25, 202520.3620.4320.1720.2020.20-1.03%382,126
Jun 24, 202520.3620.4920.3420.4120.410.74%375,298
Jun 23, 202520.0420.2719.9620.2620.260.60%350,936
Jun 20, 202520.2220.2920.1320.1420.05-267,724
Jun 18, 202520.0720.2620.0420.1420.050.25%206,292
Jun 17, 202520.2420.2520.0820.0920.01-0.94%160,003
Jun 16, 202520.3620.4120.2220.2820.190.30%125,285
Jun 13, 202520.3820.4420.1820.2220.13-1.46%138,604
Jun 12, 202520.4920.5320.3820.5220.43-125,869
Jun 11, 202520.6620.6820.4720.5220.43-0.44%242,928
Jun 10, 202520.4320.6720.4220.6120.521.08%136,699
Jun 9, 202520.3920.5120.3520.3920.300.49%143,275
Jun 6, 202520.2520.3420.2020.2920.201.10%141,220
Jun 5, 202520.1420.1620.0120.0719.99-0.20%243,448
Jun 4, 202520.3320.3520.1120.1120.03-1.03%146,862
Jun 3, 202520.1620.3720.0720.3220.230.64%171,246
Jun 2, 202520.2220.2220.0020.1920.10-0.35%144,329
May 30, 202520.1720.3520.1420.2620.170.05%174,409
May 29, 202520.2220.2520.0520.2520.160.40%127,334
May 28, 202520.4820.4820.1520.1720.08-1.51%144,870
May 27, 202520.3320.4920.2120.4820.391.79%134,955
May 23, 202519.9420.1619.9020.1220.040.20%220,983
May 22, 202520.0920.2019.9420.0820.00-0.40%186,233
May 21, 202520.5820.5920.1520.1620.07-2.80%180,374
May 20, 202520.7020.8420.6920.7420.65-119,316
May 19, 202520.6320.7420.5620.7420.65-0.58%134,044
May 16, 202520.6720.8620.6120.8620.691.02%174,809
May 15, 202520.3920.6620.3920.6520.481.23%122,557
May 14, 202520.5820.5820.3220.4020.23-0.97%348,879
May 13, 202520.6520.7020.5420.6020.43-0.15%142,680
May 12, 202520.6520.7520.5320.6320.462.53%144,251
May 9, 202520.2520.2620.0920.1219.95-0.20%115,944
May 8, 202520.0420.3520.0020.1619.991.00%146,444
May 7, 202519.9520.1019.9019.9619.790.28%132,373
May 6, 202519.9720.0719.8819.9119.74-0.72%71,986
May 5, 202520.0420.1519.9720.0519.88-0.45%143,854
May 2, 202520.0320.1719.9220.1419.971.67%112,525
May 1, 202519.8419.9819.7019.8119.65-0.10%102,400
Apr 30, 202519.8419.8819.5419.8319.67-0.70%155,287
Apr 29, 202519.8020.0119.8019.9719.800.50%180,045
Apr 28, 202519.8519.9619.7319.8719.700.25%112,947
Apr 25, 202519.8819.8819.6919.8219.66-0.50%129,496
Apr 24, 202519.6919.9419.6219.9219.751.22%115,714
Apr 23, 202519.9220.1119.5919.6819.520.15%177,599
Apr 22, 202519.3719.6719.3719.6519.492.29%232,162
Apr 21, 202519.3419.4019.0519.2119.05-1.54%145,673
Apr 17, 202519.3919.6719.3919.5119.270.62%222,783
Apr 16, 202519.5419.7119.3019.3919.15-0.97%248,465