Invesco High Yield Equity Dividend Achievers ETF (PEY)

22.14
+0.22 (1.01%)
NASDAQ · Last Trade: May 5th, 9:59 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202622.0222.2021.8722.14138,25522.14
5/04/202622.1522.2521.8721.92189,73821.92
5/01/202622.5122.5122.1922.23317,04122.23
4/30/202622.1622.5722.1222.54270,65122.54
4/29/202622.1922.3122.1022.18170,32722.18
4/28/202622.0722.3022.0722.20263,40422.20
4/27/202621.9322.0921.8721.99254,01021.99
4/24/202622.0122.0321.8021.86215,72221.86
4/23/202621.9722.0421.8122.02161,82822.02
4/22/202622.1322.1621.9221.99167,81921.99
4/21/202622.1822.3722.0922.13183,12922.13
4/20/202621.9022.2021.9022.16204,28922.16
4/17/202621.8322.0921.8222.01219,07121.93
4/16/202621.7321.8721.6621.82303,88421.74
4/15/202621.6421.7421.5421.68158,36921.60
4/14/202621.5621.7221.4521.65363,74021.57
4/13/202621.2921.6121.1721.60474,58521.52
4/10/202621.5821.5821.2721.31224,35621.23
4/09/202621.3921.5521.3121.52603,35421.44
4/08/202621.5221.5821.4021.48744,84321.40
4/07/202621.4321.5321.3621.39574,95121.31
4/06/202621.5021.5121.4021.48616,46921.39
4/02/202621.2921.6421.2021.57856,81321.49
4/01/202621.4521.4521.2321.35929,46521.27
3/31/202621.4121.5721.2021.421,845,46121.34
3/30/202621.2121.3521.1421.241,034,36121.16
3/27/202621.1321.1921.0021.051,162,23520.97
3/26/202620.9721.3920.9721.181,197,35921.10
3/25/202621.1521.2320.8521.071,091,55520.99
3/24/202620.7221.1420.7020.981,290,67620.91
3/23/202620.7621.0320.6020.871,851,47720.79
3/20/202620.8520.9520.5420.60592,54220.45
3/19/202620.8421.0020.7420.841,082,65720.69
3/18/202621.0321.0420.9120.91568,34420.76
3/17/202621.1121.2721.0721.08363,94920.93
3/16/202621.0521.1120.9520.99419,35720.84
3/13/202621.0421.1220.9020.93989,15920.78
3/12/202620.8221.0720.7720.92473,12720.77
3/11/202620.9821.0420.8120.96510,48420.81
3/10/202621.1121.2320.9221.00528,82220.85
3/09/202621.1721.2620.7721.18433,30021.03
3/06/202621.2921.3920.9921.38751,76921.23
3/05/202621.4921.5921.3421.48628,93421.32
3/04/202621.5921.6421.4121.56235,22821.41
3/03/202621.3121.6021.1021.49259,80121.34
3/02/202621.5121.6621.4521.60190,06521.45
2/27/202621.8321.8321.6621.77264,61221.61
2/26/202621.7721.9521.7421.91285,26321.75
2/25/202621.8721.8721.5721.77153,99221.61
2/24/202621.7121.8921.7121.83171,71721.67
2/23/202621.9722.0521.6621.73152,80921.57
2/20/202621.9622.1721.8822.1291,07621.88
2/19/202622.0022.0621.8922.01213,13121.77
2/18/202621.9822.1121.9422.01119,72821.77
2/17/202622.1422.2421.8521.97180,51021.73
2/13/202621.9422.1321.9322.09132,48021.85
2/12/202622.3122.3621.9022.00192,83921.76
2/11/202622.3222.3922.1822.27310,37622.03
2/10/202622.1522.3322.1522.26151,07722.02
2/09/202622.2922.2922.0722.13102,42321.89
2/06/202622.2822.4522.1922.32141,88822.08