Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
25.22
+0.04 (0.16%)
Aug 24, 2026, 4:00 PM EDT - Market closed
PEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.12 | 25.29 | 25.12 | 25.22 | 25.22 | 0.53% | 256,892 |
| Aug 21, 2026 | 25.17 | 25.26 | 25.14 | 25.18 | 25.09 | 0.23% | 200,370 |
| Aug 20, 2026 | 25.16 | 25.32 | 25.11 | 25.12 | 25.03 | -0.51% | 206,281 |
| Aug 19, 2026 | 25.15 | 25.49 | 25.15 | 25.25 | 25.16 | 0.68% | 303,632 |
| Aug 18, 2026 | 25.07 | 25.21 | 24.98 | 25.08 | 24.99 | 0.80% | 239,868 |
| Aug 17, 2026 | 25.12 | 25.12 | 24.88 | 24.88 | 24.79 | -1.31% | 216,191 |
| Aug 14, 2026 | 25.29 | 25.29 | 25.14 | 25.21 | 25.12 | -0.10% | 297,791 |
| Aug 13, 2026 | 24.98 | 25.25 | 24.97 | 25.24 | 25.14 | 1.63% | 290,463 |
| Aug 12, 2026 | 24.91 | 24.91 | 24.65 | 24.83 | 24.74 | -0.02% | 411,726 |
| Aug 11, 2026 | 24.77 | 24.89 | 24.71 | 24.84 | 24.74 | 0.23% | 344,453 |
| Aug 10, 2026 | 24.89 | 24.89 | 24.69 | 24.78 | 24.69 | -0.75% | 455,589 |
| Aug 7, 2026 | 24.72 | 25.06 | 24.65 | 24.96 | 24.87 | 0.91% | 326,721 |
| Aug 6, 2026 | 25.02 | 25.04 | 24.69 | 24.74 | 24.65 | -0.63% | 296,729 |
| Aug 5, 2026 | 25.01 | 25.05 | 24.75 | 24.90 | 24.81 | 0.22% | 392,522 |
| Aug 4, 2026 | 24.37 | 24.85 | 24.30 | 24.84 | 24.75 | 1.44% | 162,326 |
| Aug 3, 2026 | 24.31 | 24.59 | 24.31 | 24.49 | 24.40 | 1.35% | 195,940 |
| Jul 31, 2026 | 24.33 | 24.38 | 24.01 | 24.16 | 24.07 | -0.80% | 260,485 |
| Jul 30, 2026 | 24.63 | 24.67 | 24.15 | 24.36 | 24.27 | -1.68% | 418,429 |
| Jul 29, 2026 | 24.81 | 25.02 | 24.74 | 24.78 | 24.68 | -0.30% | 221,058 |
| Jul 28, 2026 | 24.62 | 25.06 | 24.62 | 24.85 | 24.76 | 1.51% | 325,766 |
| Jul 27, 2026 | 24.25 | 24.55 | 24.25 | 24.48 | 24.39 | 1.20% | 313,367 |
| Jul 24, 2026 | 24.06 | 24.30 | 24.01 | 24.19 | 24.10 | 0.83% | 244,442 |
| Jul 23, 2026 | 24.27 | 24.27 | 23.94 | 23.99 | 23.90 | -1.57% | 228,800 |
| Jul 22, 2026 | 24.49 | 24.58 | 24.31 | 24.37 | 24.28 | 0.07% | 207,363 |
| Jul 21, 2026 | 24.31 | 24.40 | 24.26 | 24.36 | 24.27 | -0.10% | 154,186 |
| Jul 20, 2026 | 24.49 | 24.49 | 24.29 | 24.38 | 24.29 | -0.34% | 149,952 |
| Jul 17, 2026 | 24.70 | 25.00 | 24.44 | 24.56 | 24.37 | -0.37% | 198,478 |
| Jul 16, 2026 | 24.07 | 24.69 | 24.00 | 24.65 | 24.46 | 3.10% | 208,907 |
| Jul 15, 2026 | 23.76 | 24.14 | 23.76 | 23.91 | 23.73 | 0.60% | 208,049 |
| Jul 14, 2026 | 23.86 | 23.86 | 23.69 | 23.77 | 23.59 | -0.39% | 114,932 |
| Jul 13, 2026 | 23.81 | 24.01 | 23.81 | 23.86 | 23.68 | 0.64% | 165,723 |
| Jul 10, 2026 | 23.58 | 23.76 | 23.55 | 23.71 | 23.53 | 1.10% | 147,385 |
| Jul 9, 2026 | 23.40 | 23.56 | 23.35 | 23.45 | 23.27 | 0.09% | 146,361 |
| Jul 8, 2026 | 23.76 | 23.76 | 23.42 | 23.43 | 23.25 | -1.62% | 162,111 |
| Jul 7, 2026 | 23.75 | 24.07 | 23.75 | 23.82 | 23.63 | 0.78% | 134,758 |
| Jul 6, 2026 | 23.75 | 23.77 | 23.50 | 23.63 | 23.45 | -0.46% | 155,212 |
| Jul 2, 2026 | 23.61 | 23.75 | 23.55 | 23.74 | 23.56 | 1.15% | 117,941 |
| Jul 1, 2026 | 23.23 | 23.64 | 23.23 | 23.47 | 23.29 | 1.25% | 192,746 |
| Jun 30, 2026 | 23.39 | 23.39 | 23.18 | 23.18 | 23.00 | -1.07% | 191,587 |
| Jun 29, 2026 | 23.52 | 23.52 | 23.26 | 23.43 | 23.25 | -0.30% | 203,918 |
| Jun 26, 2026 | 23.11 | 23.51 | 23.11 | 23.50 | 23.32 | 1.91% | 196,148 |
| Jun 25, 2026 | 23.01 | 23.27 | 23.00 | 23.06 | 22.88 | 0.48% | 219,937 |
| Jun 24, 2026 | 22.75 | 23.00 | 22.75 | 22.95 | 22.77 | 0.97% | 216,296 |
| Jun 23, 2026 | 22.55 | 22.78 | 22.55 | 22.73 | 22.56 | 1.16% | 236,327 |
| Jun 22, 2026 | 22.73 | 22.77 | 22.47 | 22.47 | 22.30 | -1.17% | 197,341 |
| Jun 18, 2026 | 22.90 | 22.90 | 22.72 | 22.83 | 22.56 | 0.22% | 224,298 |
| Jun 17, 2026 | 23.10 | 23.27 | 22.69 | 22.78 | 22.51 | -1.39% | 352,105 |
| Jun 16, 2026 | 23.18 | 23.33 | 23.04 | 23.10 | 22.83 | -0.39% | 232,523 |
| Jun 15, 2026 | 23.42 | 23.46 | 23.17 | 23.19 | 22.92 | -0.90% | 357,461 |
| Jun 12, 2026 | 23.26 | 23.44 | 23.16 | 23.40 | 23.12 | 1.08% | 244,717 |