Invesco High Yield Equity Dividend Achievers ETF (PEY)

24.16
-0.20 (-0.80%)
NASDAQ· Last Trade: Aug 1st, 4:28 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco High Yield Equity Dividend Achievers ETF (PEY)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202624.3324.3824.0124.16260,47824.16
7/30/202624.6324.6424.1524.36418,34924.36
7/29/202624.8125.0224.7424.78221,05724.78
7/28/202624.6225.0624.6224.85325,76624.85
7/27/202624.2524.5524.2524.48313,36724.48
7/24/202624.0624.3024.0024.19244,44224.19
7/23/202624.2724.2723.9423.99228,78823.99
7/22/202624.4924.5824.3124.37207,35724.37
7/21/202624.3124.4024.2624.36154,17824.36
7/20/202624.4924.4924.2924.38149,95124.38
7/17/202624.7025.0024.4324.56198,47924.46
7/16/202624.0724.6924.0024.65208,88824.55
7/15/202623.7624.1423.7623.91208,04923.82
7/14/202623.8623.8623.6923.77114,93323.67
7/13/202623.8124.0123.8123.86165,72323.77
7/10/202623.5823.7623.5523.71147,38523.62
7/09/202623.4023.5623.3523.45146,36123.36
7/08/202623.7623.7623.4123.43162,11123.34
7/07/202623.7524.0723.7523.82134,75823.72
7/06/202623.7523.7723.5023.63155,21323.54
7/02/202623.6123.7523.5523.74117,94223.65
7/01/202623.2323.6423.2323.47192,74623.38
6/30/202623.3923.3923.1823.18191,58623.09
6/29/202623.5223.5223.2623.43203,87523.34
6/26/202623.1123.5123.1123.50196,14823.41
6/25/202623.0123.2723.0023.06219,93822.97
6/24/202622.7523.0022.7522.95216,29622.86
6/23/202622.5522.7822.5522.73236,27922.64
6/22/202622.7322.7722.4722.47197,34122.38
6/18/202622.9022.9022.7222.83224,29822.65
6/17/202623.1023.2722.6922.78351,99622.60
6/16/202623.1823.3323.0423.10232,52422.91
6/15/202623.4223.4623.1623.19357,45423.00
6/12/202623.2623.4423.1623.40244,71823.21
6/11/202623.0923.2223.0023.15404,03922.96
6/10/202622.9123.2422.9123.05227,02322.87
6/09/202622.7523.0022.7522.96179,46622.77
6/08/202622.7822.9322.7222.72131,69322.54
6/05/202622.7422.8922.7022.75151,98122.57
6/04/202622.5322.8222.5322.65155,71222.46
6/03/202622.5822.5822.3622.37140,44222.19
6/02/202622.7122.8522.6522.71169,58922.53
6/01/202622.5622.8122.5622.74135,10522.56
5/29/20260.0022.8022.6022.66113,30822.48
5/28/202622.5622.7322.4622.65208,27122.47
5/27/202622.4422.6422.3922.47199,57122.29
5/26/202622.5122.5222.3322.40135,73022.22
5/22/202622.2022.4522.1622.44158,48722.26
5/21/202621.8922.1121.6622.06181,30921.88
5/20/202621.7421.9821.5321.97245,71821.79
5/19/202621.8521.9521.6721.77251,38721.59
5/18/202621.6021.9121.5321.84367,63721.66
5/15/202621.6721.7621.4821.60308,56921.33
5/14/202621.7921.8521.6221.63206,75221.37
5/13/202621.9321.9321.5421.68198,73821.42
5/12/202622.1122.1421.8021.96267,86621.69
5/11/202622.3322.3522.0122.02143,86421.75
5/08/202622.2322.2822.0222.25147,96021.98
5/07/202622.1522.3622.1222.20198,37621.93
5/06/202622.1322.1822.0222.04175,92521.77
5/05/202622.0222.2021.8722.14138,25521.87
5/04/202622.1522.2521.8721.92189,73821.65
5/01/202622.5122.5122.1922.23317,04121.96