Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
23.61
-0.18 (-0.76%)
At close: Sep 18, 2026, 4:00 PM EDT
23.80
+0.19 (0.80%)
After-hours: Sep 18, 2026, 7:30 PM EDT
PEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.68 | 23.72 | 23.50 | 23.61 | 23.61 | -0.74% | 425,549 |
| Sep 17, 2026 | 23.91 | 23.92 | 23.75 | 23.79 | 23.79 | 0.12% | 361,488 |
| Sep 16, 2026 | 23.95 | 24.01 | 23.60 | 23.76 | 23.76 | -0.93% | 403,369 |
| Sep 15, 2026 | 24.01 | 24.02 | 23.90 | 23.98 | 23.98 | -0.25% | 313,778 |
| Sep 14, 2026 | 24.07 | 24.24 | 24.03 | 24.04 | 24.04 | 0.38% | 469,398 |
| Sep 11, 2026 | 24.01 | 24.07 | 23.86 | 23.95 | 23.95 | 0.26% | 372,339 |
| Sep 10, 2026 | 24.05 | 24.09 | 23.87 | 23.89 | 23.89 | -0.65% | 443,581 |
| Sep 9, 2026 | 24.33 | 24.33 | 24.01 | 24.05 | 24.04 | -1.23% | 312,018 |
| Sep 8, 2026 | 24.63 | 24.67 | 24.34 | 24.35 | 24.34 | -1.56% | 336,329 |
| Sep 4, 2026 | 24.69 | 24.83 | 24.61 | 24.73 | 24.73 | -0.28% | 317,730 |
| Sep 3, 2026 | 24.88 | 24.95 | 24.65 | 24.80 | 24.80 | 0.11% | 354,598 |
| Sep 2, 2026 | 24.70 | 24.93 | 24.66 | 24.77 | 24.77 | 0.54% | 303,368 |
| Sep 1, 2026 | 24.88 | 24.96 | 24.62 | 24.64 | 24.64 | -0.84% | 243,225 |
| Aug 31, 2026 | 24.99 | 24.99 | 24.82 | 24.85 | 24.85 | -1.12% | 345,351 |
| Aug 28, 2026 | 25.14 | 25.22 | 25.08 | 25.13 | 25.13 | 0.29% | 319,365 |
| Aug 27, 2026 | 25.03 | 25.14 | 24.92 | 25.06 | 25.06 | -0.80% | 296,722 |
| Aug 26, 2026 | 25.16 | 25.28 | 25.10 | 25.26 | 25.26 | 0.41% | 260,648 |
| Aug 25, 2026 | 25.15 | 25.26 | 25.01 | 25.16 | 25.16 | -0.24% | 234,022 |
| Aug 24, 2026 | 25.12 | 25.29 | 25.12 | 25.22 | 25.22 | 0.53% | 256,899 |
| 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 |