Invesco High Yield Equity Dividend Achievers ETF (PEY)

24.81
-0.04 (-0.16%)
NASDAQ· Last Trade: Sep 1st, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202624.9924.9924.8224.85345,28724.85
8/28/202625.1425.2225.0825.13319,36625.13
8/27/202625.0325.1424.9225.06296,72225.06
8/26/202625.1625.2825.1025.26260,64225.26
8/25/202625.1525.2625.0125.16234,02225.16
8/24/202625.1225.2925.1225.22256,89325.22
8/21/202625.1725.2625.1425.18200,37125.09
8/20/202625.1625.3225.1125.12206,27825.03
8/19/202625.1525.4925.1525.25303,63225.16
8/18/202625.0725.2124.9825.08239,86724.99
8/17/202625.1225.1224.8824.88216,19024.79
8/14/202625.2925.2925.1425.21297,79125.12
8/13/202624.9825.2524.9825.23290,45925.14
8/12/202624.9124.9124.6524.83411,72624.74
8/11/202624.7724.8924.7124.83344,45224.74
8/10/202624.8924.8924.6924.78455,58924.69
8/07/202624.7225.0624.6524.96326,72124.87
8/06/202625.0225.0424.6924.74296,72924.65
8/05/202625.0125.0524.7524.90392,44924.81
8/04/202624.3724.8524.3024.84162,32624.75
8/03/202624.3124.5924.3124.49195,94024.40
7/31/202624.3324.3824.0124.16260,48624.08
7/30/202624.6324.6424.1524.36418,34924.27
7/29/202624.8125.0224.7424.78221,05724.68
7/28/202624.6225.0624.6224.85325,76624.76
7/27/202624.2524.5524.2524.48313,36724.39
7/24/202624.0624.3024.0024.19244,44224.10
7/23/202624.2724.2723.9423.99228,78823.90
7/22/202624.4924.5824.3124.37207,35724.28
7/21/202624.3124.4024.2624.36154,17824.27
7/20/202624.4924.4924.2924.38149,95124.29
7/17/202624.7025.0024.4324.56198,47924.37
7/16/202624.0724.6924.0024.65208,88824.46
7/15/202623.7624.1423.7623.91208,04923.73
7/14/202623.8623.8623.6923.77114,93323.59
7/13/202623.8124.0123.8123.86165,72323.68
7/10/202623.5823.7623.5523.71147,38523.53
7/09/202623.4023.5623.3523.45146,36123.27
7/08/202623.7623.7623.4123.43162,11123.25
7/07/202623.7524.0723.7523.82134,75823.63
7/06/202623.7523.7723.5023.63155,21323.45
7/02/202623.6123.7523.5523.74117,94223.56
7/01/202623.2323.6423.2323.47192,74623.29
6/30/202623.3923.3923.1823.18191,58623.00
6/29/202623.5223.5223.2623.43203,87523.25
6/26/202623.1123.5123.1123.50196,14823.32
6/25/202623.0123.2723.0023.06219,93822.88
6/24/202622.7523.0022.7522.95216,29622.77
6/23/202622.5522.7822.5522.73236,27922.56
6/22/202622.7322.7722.4722.47197,34122.30
6/18/202622.9022.9022.7222.83224,29822.56
6/17/202623.1023.2722.6922.78351,99622.51
6/16/202623.1823.3323.0423.10232,52422.83
6/15/202623.4223.4623.1623.19357,45422.92
6/12/202623.2623.4423.1623.40244,71823.12
6/11/202623.0923.2223.0023.15404,03922.88
6/10/202622.9123.2422.9123.05227,02322.78
6/09/202622.7523.0022.7522.96179,46622.69
6/08/202622.7822.9322.7222.72131,69322.45
6/05/202622.7422.8922.7022.75151,98122.48
6/04/202622.5322.8222.5322.65155,71222.38
6/03/202622.5822.5822.3622.37140,44222.10
6/02/202622.7122.8522.6522.71169,58922.45
6/01/202622.5622.8122.5622.74135,10522.47