Invesco High Yield Equity Dividend Achievers ETF (PEY)

22.37
-0.35 (-1.52%)
NASDAQ· Last Trade: Jun 4th, 3:32 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202622.5822.5822.3622.37140,44222.37
6/02/202622.7122.8522.6522.71169,58922.71
6/01/202622.5622.8122.5622.74135,10522.74
5/29/20260.0022.8022.6022.66113,30822.66
5/28/202622.5622.7322.4622.65208,27122.65
5/27/202622.4422.6422.3922.47199,57122.47
5/26/202622.5122.5222.3322.40135,73022.40
5/22/202622.2022.4522.1622.44158,48722.44
5/21/202621.8922.1121.6622.06181,30922.06
5/20/202621.7421.9821.5321.97245,71821.97
5/19/202621.8521.9521.6721.77251,38721.77
5/18/202621.6021.9121.5321.84367,63721.84
5/15/202621.6721.7621.4821.60308,56921.51
5/14/202621.7921.8521.6221.63206,75221.54
5/13/202621.9321.9321.5421.68198,73821.59
5/12/202622.1122.1421.8021.96267,86621.87
5/11/202622.3322.3522.0122.02143,86421.93
5/08/202622.2322.2822.0222.25147,96022.16
5/07/202622.1522.3622.1222.20198,37622.11
5/06/202622.1322.1822.0222.04175,92521.95
5/05/202622.0222.2021.8722.14139,25422.05
5/04/202622.1522.2521.8721.92189,73821.83
5/01/202622.5122.5122.1922.23317,04122.14
4/30/202622.1622.5722.1222.54270,65122.45
4/29/202622.1922.3122.1022.18170,32722.09
4/28/202622.0722.3022.0722.20263,40422.11
4/27/202621.9322.0921.8721.99254,01021.90
4/24/202622.0122.0321.8021.86215,72221.77
4/23/202621.9722.0421.8122.02161,82821.93
4/22/202622.1322.1621.9221.99167,81921.90
4/21/202622.1822.3722.0922.13183,12922.04
4/20/202621.9022.2021.9022.16204,28922.06
4/17/202621.8322.0921.8222.01219,07121.83
4/16/202621.7321.8721.6621.82303,88421.65
4/15/202621.6421.7421.5421.68158,36921.51
4/14/202621.5621.7221.4521.65363,74021.48
4/13/202621.2921.6121.1721.60474,58521.43
4/10/202621.5821.5821.2721.31224,35621.14
4/09/202621.3921.5521.3121.52603,35421.35
4/08/202621.5221.5821.4021.48744,84321.31
4/07/202621.4321.5321.3621.39574,95121.22
4/06/202621.5021.5121.4021.48616,46921.30
4/02/202621.2921.6421.2021.57856,81321.40
4/01/202621.4521.4521.2321.35929,46521.18
3/31/202621.4121.5721.2021.421,845,46121.25
3/30/202621.2121.3521.1421.241,034,36121.07
3/27/202621.1321.1921.0021.051,162,23520.88
3/26/202620.9721.3920.9721.181,197,35921.01
3/25/202621.1521.2320.8521.071,091,55520.90
3/24/202620.7221.1420.7020.981,290,67620.82
3/23/202620.7621.0320.6020.871,851,47720.70
3/20/202620.8520.9520.5420.60592,54220.37
3/19/202620.8421.0020.7420.841,082,65720.61
3/18/202621.0321.0420.9120.91568,34420.67
3/17/202621.1121.2721.0721.08363,94920.84
3/16/202621.0521.1120.9520.99419,35720.75
3/13/202621.0421.1220.9020.93989,15920.69
3/12/202620.8221.0720.7720.92473,12720.68
3/11/202620.9821.0420.8120.96510,48420.72
3/10/202621.1121.2320.9221.00528,82220.77
3/09/202621.1721.2620.7721.18433,30020.94
3/06/202621.2921.3920.9921.38751,76921.14
3/05/202621.4921.5921.3421.48628,93421.23
3/04/202621.5921.6421.4121.56235,22821.32