Invesco High Yield Equity Dividend Achievers ETF (PEY)

24.68
-0.36 (-1.44%)
NASDAQ · Last Trade: Nov 9th, 2:06 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202624.7924.9324.5224.68524,44524.68
11/05/202625.5925.7224.9325.04850,01425.04
11/04/202624.9325.4924.9325.37885,27325.37
11/03/202624.7824.8024.5224.56385,41624.56
11/02/202624.4824.8524.4824.82343,75424.82
10/30/202624.5024.5824.3324.41557,97124.41
10/29/202624.2124.3524.1424.33377,21524.33
10/28/202624.0624.1023.8423.99861,44723.99
10/27/202624.1124.1423.9924.13284,23124.13
10/26/202624.2024.3224.0524.11551,35824.11
10/23/202624.2124.3523.9724.20731,49424.20
10/22/202623.5724.3323.5724.33553,51224.33
10/21/202623.5923.5923.4223.52469,04123.52
10/20/202623.3523.6323.3523.60561,73023.60
10/19/202623.4823.4823.2123.23307,64323.23
10/16/202623.7323.8423.5023.61379,01523.51
10/15/202623.4723.7223.4723.56420,27523.47
10/14/202623.0623.2123.0123.20289,18323.10
10/13/202623.2123.2622.9723.11320,81023.02
10/12/202622.9423.0722.9023.06230,76722.96
10/09/202623.0323.0322.9322.94262,63722.84
10/08/202622.8323.1022.7323.09408,34422.99
10/07/202622.7922.9122.7922.83210,23122.73
10/06/202622.8822.9422.7922.82275,40822.73
10/05/202622.8622.9022.6622.85354,64522.75
10/02/202622.9523.0722.8622.89487,43922.79
10/01/202622.7822.8922.5922.84418,12122.75
9/30/202623.0323.0722.8022.81221,99322.72
9/29/202622.9623.0322.8722.98345,96722.88
9/28/202623.1923.1922.9223.04507,91322.94
9/25/202623.1523.2523.0023.22319,85623.12
9/24/202623.3023.3623.1123.13425,18423.03
9/23/202623.3923.4223.1823.19468,39223.09
9/22/202623.6123.6423.4323.44310,06923.34
9/21/202623.5723.6023.4423.45377,08323.35
9/18/202623.6823.7223.5023.61425,86023.42
9/17/202623.9123.9123.7523.79361,49323.59
9/16/202623.9524.0023.6023.76402,89723.57
9/15/202624.0124.0223.9023.98313,77423.79
9/14/202624.0724.2424.0324.04469,37823.85
9/11/202624.0124.0723.8623.95372,33923.76
9/10/202624.0524.0923.8723.89443,57923.69
9/09/202624.3324.3324.0024.04312,01523.85
9/08/202624.6324.6724.3424.34336,32624.15
9/04/202624.6924.8224.6124.73317,73024.53
9/03/202624.8824.9524.6524.80354,59524.60
9/02/202624.7024.9324.6624.77303,16124.57
9/01/202624.8824.9524.6224.64243,22324.44
8/31/202624.9924.9924.8224.85345,28724.65
8/28/202625.1425.2225.0825.13319,36624.93
8/27/202625.0325.1424.9225.06296,72224.86
8/26/202625.1625.2825.1025.26260,64225.06
8/25/202625.1525.2625.0125.16234,02224.96
8/24/202625.1225.2925.1225.22256,89325.02
8/21/202625.1725.2625.1425.18200,37124.88
8/20/202625.1625.3225.1125.12206,27824.83
8/19/202625.1525.4925.1525.25303,63224.95
8/18/202625.0725.2124.9825.08239,86724.78
8/17/202625.1225.1224.8824.88216,19024.59
8/14/202625.2925.2925.1425.21297,79124.91
8/13/202624.9825.2524.9825.23290,45924.94
8/12/202624.9124.9124.6524.83411,72624.54
8/11/202624.7724.8924.7124.83344,45224.54
8/10/202624.8924.8924.6924.78455,58924.49