Skip to main content
logo
Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
24.68
-0.36 (-1.45%)
At close: Nov 6, 2026, 4:00 PM EST
24.69
+0.01 (0.05%)
After-hours: Nov 6, 2026, 7:30 PM EST

PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202624.7924.9324.5224.6824.68-1.44%524,444
Nov 5, 202625.5925.7224.9325.0425.04-1.31%850,277
Nov 4, 202624.9325.4924.9325.3725.373.29%885,276
Nov 3, 202624.7824.8024.5224.5624.56-1.05%385,426
Nov 2, 202624.4824.8524.4824.8224.821.68%343,757
Oct 30, 202624.5024.5824.3324.4124.410.33%557,971
Oct 29, 202624.2124.3524.1424.3324.331.43%377,216
Oct 28, 202624.0624.1023.8423.9923.99-0.60%861,469
Oct 27, 202624.1124.1523.9924.1324.130.06%284,232
Oct 26, 202624.2024.3224.0524.1224.12-0.35%551,361
Oct 23, 202624.2124.3523.9724.2024.20-0.53%731,494
Oct 22, 202623.5724.3323.5724.3324.333.42%553,512
Oct 21, 202623.5923.5923.4223.5323.53-0.32%469,257
Oct 20, 202623.3523.6323.3523.6023.601.59%561,732
Oct 19, 202623.4823.4823.2123.2323.23-1.19%307,644
Oct 16, 202623.7323.8423.5123.6123.510.18%379,014
Oct 15, 202623.4723.7223.4723.5723.471.58%420,300
Oct 14, 202623.0623.2223.0123.2023.100.36%289,183
Oct 13, 202623.2123.2622.9723.1223.020.24%320,812
Oct 12, 202622.9423.0722.9023.0622.960.54%230,869
Oct 9, 202623.0323.0322.9322.9422.84-0.67%262,636
Oct 8, 202622.8323.1022.7323.0922.991.14%408,345
Oct 7, 202622.7922.9122.7922.8322.730.02%210,232
Oct 6, 202622.8822.9422.7922.8322.73-0.11%275,409
Oct 5, 202622.8622.9022.6722.8522.75-0.18%354,655
Oct 2, 202622.9523.0722.8622.8922.790.20%487,439
Oct 1, 202622.7822.8922.5922.8522.750.14%418,124
Sep 30, 202623.0323.0722.8022.8122.72-0.72%221,996
Sep 29, 202622.9623.0322.8722.9822.88-0.26%345,968
Sep 28, 202623.1923.2022.9223.0422.94-0.78%507,916
Sep 25, 202623.1523.2523.0023.2223.120.39%319,855
Sep 24, 202623.3023.3623.1123.1323.03-0.24%425,185
Sep 23, 202623.3923.4223.1823.1923.09-1.08%468,395
Sep 22, 202623.6123.6423.4423.4423.34-0.04%310,160
Sep 21, 202623.5723.6023.4423.4523.35-0.28%377,084
Sep 18, 202623.6823.7223.5023.6123.42-0.74%425,859
Sep 17, 202623.9123.9223.7523.7923.590.12%361,495
Sep 16, 202623.9524.0123.6023.7623.56-0.93%403,369
Sep 15, 202624.0124.0223.9023.9823.79-0.25%313,778
Sep 14, 202624.0724.2424.0324.0423.840.38%469,398
Sep 11, 202624.0124.0723.8623.9523.760.26%372,339
Sep 10, 202624.0524.0923.8723.8923.69-0.65%443,581
Sep 9, 202624.3324.3324.0124.0523.85-1.23%312,018
Sep 8, 202624.6324.6724.3424.3524.15-1.56%336,329
Sep 4, 202624.6924.8324.6124.7324.53-0.28%317,730
Sep 3, 202624.8824.9524.6524.8024.600.11%354,598
Sep 2, 202624.7024.9324.6624.7724.570.54%303,368
Sep 1, 202624.8824.9624.6224.6424.44-0.84%243,225
Aug 31, 202624.9924.9924.8224.8524.65-1.12%345,351
Aug 28, 202625.1425.2225.0825.1324.930.29%319,365