Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
24.86
+0.38 (1.55%)
Jul 28, 2026, 1:45 PM EDT - Market open
PEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 24.62 | 25.06 | 24.62 | 24.96 | - | 1.96% | 177,321 |
| Jul 27, 2026 | 24.25 | 24.55 | 24.25 | 24.48 | 24.48 | 1.20% | 313,358 |
| Jul 24, 2026 | 24.06 | 24.30 | 24.01 | 24.19 | 24.19 | 0.83% | 244,438 |
| Jul 23, 2026 | 24.27 | 24.27 | 23.94 | 23.99 | 23.99 | -1.57% | 228,586 |
| Jul 22, 2026 | 24.49 | 24.58 | 24.31 | 24.37 | 24.37 | 0.07% | 207,355 |
| Jul 21, 2026 | 24.31 | 24.40 | 24.26 | 24.36 | 24.36 | -0.10% | 154,186 |
| Jul 20, 2026 | 24.49 | 24.49 | 24.29 | 24.38 | 24.38 | -0.34% | 149,952 |
| Jul 17, 2026 | 24.70 | 25.00 | 24.44 | 24.56 | 24.46 | -0.37% | 198,478 |
| Jul 16, 2026 | 24.07 | 24.69 | 24.00 | 24.65 | 24.55 | 3.10% | 208,907 |
| Jul 15, 2026 | 23.76 | 24.14 | 23.76 | 23.91 | 23.82 | 0.60% | 208,049 |
| Jul 14, 2026 | 23.86 | 23.86 | 23.69 | 23.77 | 23.67 | -0.39% | 114,932 |
| Jul 13, 2026 | 23.81 | 24.01 | 23.81 | 23.86 | 23.77 | 0.64% | 165,723 |
| Jul 10, 2026 | 23.58 | 23.76 | 23.55 | 23.71 | 23.62 | 1.10% | 147,385 |
| Jul 9, 2026 | 23.40 | 23.56 | 23.35 | 23.45 | 23.36 | 0.09% | 146,361 |
| Jul 8, 2026 | 23.76 | 23.76 | 23.42 | 23.43 | 23.34 | -1.62% | 162,111 |
| Jul 7, 2026 | 23.75 | 24.07 | 23.75 | 23.82 | 23.72 | 0.78% | 134,758 |
| Jul 6, 2026 | 23.75 | 23.77 | 23.50 | 23.63 | 23.54 | -0.46% | 155,212 |
| Jul 2, 2026 | 23.61 | 23.75 | 23.55 | 23.74 | 23.65 | 1.15% | 117,941 |
| Jul 1, 2026 | 23.23 | 23.64 | 23.23 | 23.47 | 23.38 | 1.25% | 192,746 |
| Jun 30, 2026 | 23.39 | 23.39 | 23.18 | 23.18 | 23.09 | -1.07% | 191,587 |
| Jun 29, 2026 | 23.52 | 23.52 | 23.26 | 23.43 | 23.34 | -0.30% | 203,918 |
| Jun 26, 2026 | 23.11 | 23.51 | 23.11 | 23.50 | 23.41 | 1.91% | 196,148 |
| Jun 25, 2026 | 23.01 | 23.27 | 23.00 | 23.06 | 22.97 | 0.48% | 219,937 |
| Jun 24, 2026 | 22.75 | 23.00 | 22.75 | 22.95 | 22.86 | 0.97% | 216,296 |
| Jun 23, 2026 | 22.55 | 22.78 | 22.55 | 22.73 | 22.64 | 1.16% | 236,327 |
| Jun 22, 2026 | 22.73 | 22.77 | 22.47 | 22.47 | 22.38 | -1.17% | 197,341 |
| Jun 18, 2026 | 22.90 | 22.90 | 22.72 | 22.83 | 22.65 | 0.22% | 224,298 |
| Jun 17, 2026 | 23.10 | 23.27 | 22.69 | 22.78 | 22.60 | -1.39% | 352,105 |
| Jun 16, 2026 | 23.18 | 23.33 | 23.04 | 23.10 | 22.91 | -0.39% | 232,523 |
| Jun 15, 2026 | 23.42 | 23.46 | 23.17 | 23.19 | 23.00 | -0.90% | 357,461 |
| Jun 12, 2026 | 23.26 | 23.44 | 23.16 | 23.40 | 23.21 | 1.08% | 244,717 |
| Jun 11, 2026 | 23.09 | 23.22 | 23.00 | 23.15 | 22.96 | 0.43% | 404,039 |
| Jun 10, 2026 | 22.91 | 23.24 | 22.91 | 23.05 | 22.87 | 0.40% | 227,066 |
| Jun 9, 2026 | 22.75 | 23.01 | 22.75 | 22.96 | 22.77 | 1.06% | 179,470 |
| Jun 8, 2026 | 22.78 | 22.94 | 22.72 | 22.72 | 22.54 | -0.13% | 131,692 |
| Jun 5, 2026 | 22.74 | 22.89 | 22.70 | 22.75 | 22.57 | 0.45% | 151,980 |
| Jun 4, 2026 | 22.53 | 22.83 | 22.53 | 22.65 | 22.46 | 1.25% | 155,711 |
| Jun 3, 2026 | 22.58 | 22.58 | 22.36 | 22.37 | 22.19 | -1.52% | 140,441 |
| Jun 2, 2026 | 22.71 | 22.85 | 22.65 | 22.71 | 22.53 | -0.11% | 169,589 |
| Jun 1, 2026 | 22.56 | 22.81 | 22.56 | 22.74 | 22.56 | 0.34% | 135,105 |
| May 29, 2026 | 22.68 | 22.80 | 22.60 | 22.66 | 22.48 | 0.06% | 113,308 |
| May 28, 2026 | 22.56 | 22.74 | 22.46 | 22.65 | 22.47 | 0.78% | 208,320 |
| May 27, 2026 | 22.44 | 22.64 | 22.40 | 22.47 | 22.29 | 0.33% | 199,570 |
| May 26, 2026 | 22.51 | 22.52 | 22.33 | 22.40 | 22.22 | -0.18% | 135,731 |
| May 22, 2026 | 22.20 | 22.46 | 22.16 | 22.44 | 22.26 | 1.72% | 158,486 |
| May 21, 2026 | 21.89 | 22.12 | 21.67 | 22.06 | 21.88 | 0.41% | 181,309 |
| May 20, 2026 | 21.74 | 21.99 | 21.53 | 21.97 | 21.79 | 0.94% | 245,718 |
| May 19, 2026 | 21.85 | 21.95 | 21.67 | 21.77 | 21.59 | -0.31% | 251,541 |
| May 18, 2026 | 21.60 | 21.91 | 21.53 | 21.84 | 21.66 | 1.51% | 367,644 |
| May 15, 2026 | 21.68 | 21.76 | 21.47 | 21.60 | 21.34 | -0.15% | 308,569 |