Invesco High Yield Equity Dividend Achievers ETF - PEY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.96	22.12	22.12	22.17	21.88	91,100
February 19, 2026	22	22.01	22.01	22.06	21.89	213,131
February 18, 2026	21.98	22.01	22.01	22.12	21.94	119,739
February 17, 2026	22.14	21.97	21.97	22.24	21.85	180,520
February 13, 2026	21.94	22.09	22.09	22.13	21.93	132,400
February 12, 2026	22.31	22	22	22.36	21.9	192,839
February 11, 2026	22.32	22.27	22.27	22.39	22.18	310,400
February 10, 2026	22.15	22.26	22.26	22.33	22.15	151,100
February 09, 2026	22.29	22.13	22.13	22.29	22.07	102,428
February 06, 2026	22.28	22.32	22.32	22.45	22.19	141,900
February 05, 2026	22.27	22.12	22.12	22.36	22.01	134,843
February 04, 2026	21.96	22.33	22.33	22.39	21.96	248,543
February 03, 2026	21.71	21.86	21.86	22.02	21.71	263,743
February 02, 2026	21.62	21.77	21.77	21.8	21.49	236,329
January 30, 2026	21.36	21.63	21.63	21.64	21.34	245,400
January 29, 2026	21.19	21.21	21.21	21.32	21.12	186,000
January 28, 2026	21.36	21.14	21.14	21.43	21.1	243,003
January 27, 2026	21.34	21.41	21.41	21.44	21.31	227,517
January 26, 2026	21.39	21.41	21.41	21.46	21.27	195,800
January 23, 2026	21.52	21.33	21.33	21.56	21.29	127,600
January 22, 2026	21.49	21.56	21.56	21.67	21.49	171,113
January 21, 2026	21.18	21.47	21.47	21.53	21.18	250,201
January 20, 2026	21.13	21.08	21.08	21.22	21.04	240,948
January 16, 2026	21.53	21.48	21.39	21.55	21.42	143,100
January 15, 2026	21.45	21.61	21.61	21.66	21.35	147,900
January 14, 2026	21.12	21.44	21.44	21.46	21.12	180,244
January 13, 2026	21.18	21.1	21.1	21.25	21.02	161,500
January 12, 2026	21.19	21.15	21.15	21.19	21.05	207,922
January 09, 2026	21.28	21.24	21.24	21.35	21.12	313,400
January 08, 2026	20.68	21.18	21.18	21.3	20.66	240,900
January 07, 2026	21.05	20.75	20.75	21.05	20.72	470,609
January 06, 2026	20.69	21.02	21.02	21.05	20.69	386,710
January 05, 2026	20.59	20.71	20.71	20.81	20.53	366,300
January 02, 2026	20.45	20.54	20.54	20.62	20.26	317,400
December 31, 2025	20.52	20.39	20.39	20.52	20.37	83,973
December 30, 2025	20.53	20.52	20.52	20.57	20.49	271,100
December 29, 2025	20.55	20.53	20.53	20.6	20.49	283,717
December 26, 2025	20.57	20.57	20.57	20.59	20.48	255,300
December 24, 2025	20.47	20.55	20.55	20.56	20.45	208,400
December 23, 2025	20.56	20.43	20.43	20.61	20.42	277,100
December 22, 2025	20.51	20.57	20.57	20.65	20.51	301,524
December 19, 2025	20.71	20.57	20.57	20.71	20.55	804,135
December 18, 2025	20.82	20.74	20.74	20.88	20.73	204,300
December 17, 2025	20.69	20.77	20.77	20.86	20.68	230,100
December 16, 2025	20.8	20.69	20.69	20.86	20.6	277,049
December 15, 2025	20.9	20.83	20.83	20.9	20.71	655,800
December 12, 2025	20.9	20.79	20.79	20.92	20.74	262,016
December 11, 2025	20.67	20.79	20.79	20.9	20.67	308,485
December 10, 2025	20.33	20.66	20.66	20.7	20.33	512,400
December 09, 2025	20.32	20.33	20.33	20.46	20.32	458,253
December 08, 2025	20.42	20.31	20.31	20.43	20.28	599,123
December 05, 2025	20.37	20.39	20.39	20.48	20.35	466,900
December 04, 2025	20.54	20.38	20.38	20.59	20.35	849,432
December 03, 2025	20.43	20.5	20.5	20.61	20.43	1.65M
December 02, 2025	20.54	20.35	20.35	20.54	20.33	224,600
December 01, 2025	20.47	20.49	20.49	20.61	20.45	1.44M
November 28, 2025	20.52	20.56	20.56	20.58	20.47	625,700
November 26, 2025	20.33	20.5	20.5	20.58	20.33	1.38M
November 25, 2025	20.1	20.34	20.34	20.4	20.09	3.02M
November 24, 2025	20.01	20	20	20.06	19.85	271,200

Invesco High Yield Equity Dividend Achievers ETF (PEY) NASDAQ