Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
23.57
+0.37 (1.57%)
At close: Oct 15, 2026, 4:00 PM EDT
23.25
-0.32 (-1.34%)
After-hours: Oct 15, 2026, 7:52 PM EDT
PEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.47 | 23.72 | 23.47 | 23.57 | 23.57 | 1.58% | 420,274 |
| Oct 14, 2026 | 23.06 | 23.22 | 23.01 | 23.20 | 23.20 | 0.36% | 289,183 |
| Oct 13, 2026 | 23.21 | 23.26 | 22.97 | 23.12 | 23.12 | 0.24% | 320,812 |
| Oct 12, 2026 | 22.94 | 23.07 | 22.90 | 23.06 | 23.06 | 0.54% | 230,869 |
| Oct 9, 2026 | 23.03 | 23.03 | 22.93 | 22.94 | 22.94 | -0.67% | 262,636 |
| Oct 8, 2026 | 22.83 | 23.10 | 22.73 | 23.09 | 23.09 | 1.14% | 408,345 |
| Oct 7, 2026 | 22.79 | 22.91 | 22.79 | 22.83 | 22.83 | 0.02% | 210,232 |
| Oct 6, 2026 | 22.88 | 22.94 | 22.79 | 22.83 | 22.82 | -0.11% | 275,409 |
| Oct 5, 2026 | 22.86 | 22.90 | 22.67 | 22.85 | 22.85 | -0.18% | 354,655 |
| Oct 2, 2026 | 22.95 | 23.07 | 22.86 | 22.89 | 22.89 | 0.20% | 487,439 |
| Oct 1, 2026 | 22.78 | 22.89 | 22.59 | 22.85 | 22.85 | 0.14% | 418,124 |
| Sep 30, 2026 | 23.03 | 23.07 | 22.80 | 22.81 | 22.81 | -0.72% | 221,996 |
| Sep 29, 2026 | 22.96 | 23.03 | 22.87 | 22.98 | 22.98 | -0.26% | 345,968 |
| Sep 28, 2026 | 23.19 | 23.20 | 22.92 | 23.04 | 23.04 | -0.78% | 507,916 |
| Sep 25, 2026 | 23.15 | 23.25 | 23.00 | 23.22 | 23.22 | 0.39% | 319,855 |
| Sep 24, 2026 | 23.30 | 23.36 | 23.11 | 23.13 | 23.13 | -0.24% | 425,185 |
| Sep 23, 2026 | 23.39 | 23.42 | 23.18 | 23.19 | 23.19 | -1.08% | 468,395 |
| Sep 22, 2026 | 23.61 | 23.64 | 23.44 | 23.44 | 23.44 | -0.04% | 310,160 |
| Sep 21, 2026 | 23.57 | 23.60 | 23.44 | 23.45 | 23.45 | -0.28% | 377,084 |
| Sep 18, 2026 | 23.68 | 23.72 | 23.50 | 23.61 | 23.52 | -0.74% | 425,859 |
| Sep 17, 2026 | 23.91 | 23.92 | 23.75 | 23.79 | 23.69 | 0.12% | 361,495 |
| Sep 16, 2026 | 23.95 | 24.01 | 23.60 | 23.76 | 23.66 | -0.93% | 403,369 |
| Sep 15, 2026 | 24.01 | 24.02 | 23.90 | 23.98 | 23.89 | -0.25% | 313,778 |
| Sep 14, 2026 | 24.07 | 24.24 | 24.03 | 24.04 | 23.95 | 0.38% | 469,398 |
| Sep 11, 2026 | 24.01 | 24.07 | 23.86 | 23.95 | 23.86 | 0.26% | 372,339 |
| Sep 10, 2026 | 24.05 | 24.09 | 23.87 | 23.89 | 23.79 | -0.65% | 443,581 |
| Sep 9, 2026 | 24.33 | 24.33 | 24.01 | 24.05 | 23.95 | -1.23% | 312,018 |
| Sep 8, 2026 | 24.63 | 24.67 | 24.34 | 24.35 | 24.25 | -1.56% | 336,329 |
| Sep 4, 2026 | 24.69 | 24.83 | 24.61 | 24.73 | 24.63 | -0.28% | 317,730 |
| Sep 3, 2026 | 24.88 | 24.95 | 24.65 | 24.80 | 24.70 | 0.11% | 354,598 |
| Sep 2, 2026 | 24.70 | 24.93 | 24.66 | 24.77 | 24.68 | 0.54% | 303,368 |
| Sep 1, 2026 | 24.88 | 24.96 | 24.62 | 24.64 | 24.54 | -0.84% | 243,225 |
| Aug 31, 2026 | 24.99 | 24.99 | 24.82 | 24.85 | 24.75 | -1.12% | 345,351 |
| Aug 28, 2026 | 25.14 | 25.22 | 25.08 | 25.13 | 25.03 | 0.29% | 319,365 |
| Aug 27, 2026 | 25.03 | 25.14 | 24.92 | 25.06 | 24.96 | -0.80% | 296,722 |
| Aug 26, 2026 | 25.16 | 25.28 | 25.10 | 25.26 | 25.16 | 0.41% | 260,648 |
| Aug 25, 2026 | 25.15 | 25.26 | 25.01 | 25.16 | 25.06 | -0.24% | 234,022 |
| Aug 24, 2026 | 25.12 | 25.29 | 25.12 | 25.22 | 25.12 | 0.53% | 256,899 |
| Aug 21, 2026 | 25.17 | 25.26 | 25.14 | 25.18 | 24.99 | 0.23% | 200,370 |
| Aug 20, 2026 | 25.16 | 25.32 | 25.11 | 25.12 | 24.93 | -0.51% | 206,281 |
| Aug 19, 2026 | 25.15 | 25.49 | 25.15 | 25.25 | 25.06 | 0.68% | 303,632 |
| Aug 18, 2026 | 25.07 | 25.21 | 24.98 | 25.08 | 24.89 | 0.80% | 239,868 |
| Aug 17, 2026 | 25.12 | 25.12 | 24.88 | 24.88 | 24.69 | -1.31% | 216,191 |
| Aug 14, 2026 | 25.29 | 25.29 | 25.14 | 25.21 | 25.02 | -0.10% | 297,791 |
| Aug 13, 2026 | 24.98 | 25.25 | 24.97 | 25.24 | 25.04 | 1.63% | 290,463 |
| Aug 12, 2026 | 24.91 | 24.91 | 24.65 | 24.83 | 24.64 | -0.02% | 411,726 |
| Aug 11, 2026 | 24.77 | 24.89 | 24.71 | 24.84 | 24.65 | 0.23% | 344,453 |
| Aug 10, 2026 | 24.89 | 24.89 | 24.69 | 24.78 | 24.59 | -0.75% | 455,589 |
| Aug 7, 2026 | 24.72 | 25.06 | 24.65 | 24.96 | 24.77 | 0.91% | 326,721 |
| Aug 6, 2026 | 25.02 | 25.04 | 24.69 | 24.74 | 24.55 | -0.63% | 296,729 |