Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
20.38
-0.12 (-0.59%)
At close: Dec 4, 2025, 4:00 PM EST
20.38
0.00 (0.00%)
Pre-market: Dec 5, 2025, 8:00 AM EST
PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.54 | 20.59 | 20.35 | 20.38 | 20.38 | -0.59% | 851,043 |
| Dec 3, 2025 | 20.43 | 20.61 | 20.43 | 20.50 | 20.50 | 0.74% | 1,646,008 |
| Dec 2, 2025 | 20.54 | 20.54 | 20.33 | 20.35 | 20.35 | -0.68% | 224,549 |
| Dec 1, 2025 | 20.47 | 20.61 | 20.45 | 20.49 | 20.49 | -0.34% | 1,437,631 |
| Nov 28, 2025 | 20.52 | 20.58 | 20.47 | 20.56 | 20.56 | 0.29% | 625,612 |
| Nov 26, 2025 | 20.33 | 20.58 | 20.33 | 20.50 | 20.50 | 0.79% | 1,381,599 |
| Nov 25, 2025 | 20.10 | 20.40 | 20.09 | 20.34 | 20.34 | 1.70% | 3,015,358 |
| Nov 24, 2025 | 20.01 | 20.06 | 19.85 | 20.00 | 20.00 | -0.30% | 271,196 |
| Nov 21, 2025 | 19.66 | 20.21 | 19.66 | 20.06 | 19.98 | 2.35% | 349,385 |
| Nov 20, 2025 | 19.79 | 19.95 | 19.59 | 19.60 | 19.52 | -0.51% | 788,693 |
| Nov 19, 2025 | 19.90 | 19.92 | 19.64 | 19.70 | 19.62 | -1.40% | 379,793 |
| Nov 18, 2025 | 19.83 | 20.07 | 19.83 | 19.98 | 19.90 | 0.50% | 512,285 |
| Nov 17, 2025 | 20.14 | 20.19 | 19.84 | 19.88 | 19.80 | -1.48% | 309,697 |
| Nov 14, 2025 | 20.24 | 20.26 | 20.04 | 20.18 | 20.09 | -0.65% | 242,990 |
| Nov 13, 2025 | 20.38 | 20.50 | 20.28 | 20.31 | 20.22 | -0.64% | 191,841 |
| Nov 12, 2025 | 20.46 | 20.57 | 20.42 | 20.44 | 20.35 | -0.05% | 202,695 |
| Nov 11, 2025 | 20.29 | 20.49 | 20.29 | 20.45 | 20.36 | 1.09% | 216,415 |
| Nov 10, 2025 | 20.33 | 20.36 | 20.13 | 20.23 | 20.15 | -0.30% | 338,873 |
| Nov 7, 2025 | 20.14 | 20.29 | 20.13 | 20.29 | 20.21 | 0.64% | 434,857 |
| Nov 6, 2025 | 20.33 | 20.37 | 20.16 | 20.16 | 20.08 | -1.77% | 593,518 |
| Nov 5, 2025 | 20.45 | 20.63 | 20.39 | 20.52 | 20.44 | 0.07% | 265,573 |
| Nov 4, 2025 | 20.49 | 20.62 | 20.45 | 20.51 | 20.42 | -0.44% | 226,197 |
| Nov 3, 2025 | 20.58 | 20.61 | 20.32 | 20.60 | 20.51 | -0.30% | 251,600 |
| Oct 31, 2025 | 20.57 | 20.70 | 20.41 | 20.66 | 20.58 | 0.26% | 287,819 |
| Oct 30, 2025 | 20.70 | 20.85 | 20.59 | 20.61 | 20.52 | -0.80% | 221,959 |
| Oct 29, 2025 | 21.06 | 21.10 | 20.71 | 20.78 | 20.69 | -1.53% | 665,465 |
| Oct 28, 2025 | 21.24 | 21.27 | 21.07 | 21.10 | 21.01 | -0.38% | 423,715 |
| Oct 27, 2025 | 21.15 | 21.20 | 21.11 | 21.18 | 21.09 | 0.38% | 355,122 |
| Oct 24, 2025 | 21.15 | 21.17 | 21.06 | 21.10 | 21.01 | 0.62% | 310,487 |
| Oct 23, 2025 | 21.05 | 21.05 | 20.86 | 20.97 | 20.88 | -0.10% | 313,368 |
| Oct 22, 2025 | 21.03 | 21.13 | 20.93 | 20.99 | 20.90 | -0.33% | 409,879 |
| Oct 21, 2025 | 21.01 | 21.15 | 20.97 | 21.06 | 20.97 | 0.19% | 302,330 |
| Oct 20, 2025 | 20.92 | 21.04 | 20.91 | 21.02 | 20.93 | 0.48% | 167,968 |
| Oct 17, 2025 | 20.84 | 20.94 | 20.80 | 20.92 | 20.74 | 0.48% | 416,514 |
| Oct 16, 2025 | 21.07 | 21.10 | 20.76 | 20.82 | 20.64 | -1.09% | 311,942 |
| Oct 15, 2025 | 21.12 | 21.26 | 20.94 | 21.05 | 20.87 | 0.10% | 340,492 |
| Oct 14, 2025 | 20.58 | 21.10 | 20.58 | 21.03 | 20.85 | 1.68% | 609,656 |
| Oct 13, 2025 | 20.59 | 20.71 | 20.51 | 20.68 | 20.50 | 1.28% | 295,348 |
| Oct 10, 2025 | 21.01 | 21.04 | 20.41 | 20.42 | 20.24 | -2.53% | 567,829 |
| Oct 9, 2025 | 21.13 | 21.19 | 20.93 | 20.95 | 20.77 | -1.04% | 419,658 |
| Oct 8, 2025 | 21.25 | 21.25 | 21.13 | 21.17 | 20.99 | -0.04% | 200,440 |
| Oct 7, 2025 | 21.29 | 21.31 | 21.15 | 21.18 | 21.00 | -0.24% | 245,381 |
| Oct 6, 2025 | 21.37 | 21.37 | 21.19 | 21.23 | 21.04 | -0.47% | 257,648 |
| Oct 3, 2025 | 21.18 | 21.42 | 21.18 | 21.33 | 21.14 | 0.90% | 212,143 |
| Oct 2, 2025 | 21.15 | 21.26 | 21.09 | 21.14 | 20.96 | -0.19% | 195,751 |
| Oct 1, 2025 | 21.10 | 21.23 | 21.08 | 21.18 | 21.00 | 0.54% | 197,705 |
| Sep 30, 2025 | 20.93 | 21.08 | 20.86 | 21.07 | 20.88 | 0.51% | 169,552 |
| Sep 29, 2025 | 21.08 | 21.08 | 20.88 | 20.96 | 20.78 | -0.38% | 246,302 |
| Sep 26, 2025 | 20.92 | 21.06 | 20.90 | 21.04 | 20.86 | 0.91% | 231,684 |
| Sep 25, 2025 | 21.03 | 21.04 | 20.82 | 20.85 | 20.67 | -1.01% | 168,369 |