Invesco High Yield Equity Dividend Achievers ETF (PEY)

NASDAQ: PEY · Real-Time Price · USD

22.47

-0.36 (-1.58%)

At close: Jun 22, 2026, 4:00 PM EDT

22.77

+0.30 (1.34%)

After-hours: Jun 22, 2026, 7:43 PM EDT

PEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	22.73	22.77	22.47	22.47	22.47	-1.17%	197,340
Jun 18, 2026	22.90	22.90	22.72	22.83	22.73	0.22%	224,298
Jun 17, 2026	23.10	23.27	22.69	22.78	22.69	-1.39%	352,105
Jun 16, 2026	23.18	23.33	23.04	23.10	23.00	-0.39%	232,523
Jun 15, 2026	23.42	23.46	23.17	23.19	23.09	-0.90%	357,461
Jun 12, 2026	23.26	23.44	23.16	23.40	23.30	1.08%	244,717
Jun 11, 2026	23.09	23.22	23.00	23.15	23.05	0.43%	404,039
Jun 10, 2026	22.91	23.24	22.91	23.05	22.96	0.40%	227,066
Jun 9, 2026	22.75	23.01	22.75	22.96	22.86	1.06%	179,470
Jun 8, 2026	22.78	22.94	22.72	22.72	22.63	-0.13%	131,692
Jun 5, 2026	22.74	22.89	22.70	22.75	22.66	0.45%	151,980
Jun 4, 2026	22.53	22.83	22.53	22.65	22.55	1.25%	155,711
Jun 3, 2026	22.58	22.58	22.36	22.37	22.27	-1.52%	140,441
Jun 2, 2026	22.71	22.85	22.65	22.71	22.62	-0.11%	169,589
Jun 1, 2026	22.56	22.81	22.56	22.74	22.65	0.34%	135,105
May 29, 2026	22.68	22.80	22.60	22.66	22.57	0.06%	113,308
May 28, 2026	22.56	22.74	22.46	22.65	22.55	0.78%	208,320
May 27, 2026	22.44	22.64	22.40	22.47	22.38	0.33%	199,570
May 26, 2026	22.51	22.52	22.33	22.40	22.31	-0.18%	135,731
May 22, 2026	22.20	22.46	22.16	22.44	22.35	1.72%	158,486
May 21, 2026	21.89	22.12	21.67	22.06	21.97	0.41%	181,309
May 20, 2026	21.74	21.99	21.53	21.97	21.88	0.94%	245,718
May 19, 2026	21.85	21.95	21.67	21.77	21.68	-0.31%	251,541
May 18, 2026	21.60	21.91	21.53	21.84	21.74	1.51%	367,644
May 15, 2026	21.68	21.76	21.47	21.60	21.42	-0.15%	308,569
May 14, 2026	21.79	21.85	21.62	21.63	21.45	-0.24%	206,752
May 13, 2026	21.93	21.93	21.54	21.68	21.50	-1.26%	197,735
May 12, 2026	22.11	22.14	21.80	21.96	21.78	-0.28%	267,866
May 11, 2026	22.33	22.35	22.01	22.02	21.84	-1.02%	143,863
May 8, 2026	22.26	22.28	22.02	22.25	22.06	0.23%	147,959
May 7, 2026	22.15	22.36	22.12	22.20	22.01	0.73%	198,425
May 6, 2026	22.13	22.19	22.02	22.04	21.86	-0.45%	175,925
May 5, 2026	22.02	22.20	21.87	22.14	21.96	1.01%	139,253
May 4, 2026	22.15	22.25	21.87	21.92	21.74	-1.40%	189,737
May 1, 2026	22.51	22.51	22.19	22.23	22.04	-1.39%	317,040
Apr 30, 2026	22.16	22.57	22.12	22.54	22.35	1.63%	270,652
Apr 29, 2026	22.19	22.31	22.10	22.18	21.99	-0.11%	170,332
Apr 28, 2026	22.07	22.30	22.07	22.20	22.02	0.97%	263,403
Apr 27, 2026	21.93	22.09	21.87	21.99	21.81	0.59%	254,013
Apr 24, 2026	22.01	22.03	21.81	21.86	21.68	-0.73%	215,721
Apr 23, 2026	21.97	22.04	21.81	22.02	21.84	0.13%	161,828
Apr 22, 2026	22.13	22.17	21.92	21.99	21.81	-0.63%	167,818
Apr 21, 2026	22.18	22.37	22.09	22.13	21.95	-0.13%	183,129
Apr 20, 2026	21.90	22.20	21.90	22.16	21.97	1.06%	204,289
Apr 17, 2026	21.83	22.09	21.82	22.01	21.74	0.84%	219,071
Apr 16, 2026	21.73	21.87	21.66	21.83	21.56	0.65%	303,886
Apr 15, 2026	21.64	21.74	21.54	21.68	21.42	0.17%	158,414
Apr 14, 2026	21.56	21.72	21.46	21.65	21.39	0.22%	363,741
Apr 13, 2026	21.29	21.61	21.17	21.60	21.34	1.36%	474,606
Apr 10, 2026	21.58	21.58	21.27	21.31	21.05	-0.98%	224,355