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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.92	21.04	21.04	21.06	20.9	231,700
September 25, 2025	21.03	20.85	20.85	21.04	20.82	168,369
September 24, 2025	21.04	21.06	21.06	21.12	21.01	172,221
September 23, 2025	20.97	21.01	21.01	21.19	20.97	162,759
September 22, 2025	20.93	20.96	20.96	20.99	20.88	192,554
September 19, 2025	21.18	21.05	20.96	21.19	20.99	211,245
September 18, 2025	21.09	21.18	21.09	21.22	21.01	281,406
September 17, 2025	21.01	21.03	20.94	21.38	20.95	327,355
September 16, 2025	21.09	20.99	20.9	21.14	20.94	252,004
September 15, 2025	21.27	21.09	21	21.29	21.05	187,700
September 12, 2025	21.34	21.21	21.12	21.35	21.2	122,700
September 11, 2025	21.16	21.39	21.3	21.4	21.12	197,800
September 10, 2025	21.17	21.14	21.05	21.23	21.03	156,033
September 09, 2025	21.25	21.21	21.12	21.28	21.19	241,747
September 08, 2025	21.39	21.26	21.17	21.39	21.12	147,500
September 05, 2025	21.39	21.39	21.39	21.57	21.25	208,700
September 04, 2025	21.32	21.35	21.35	21.36	21.19	142,925
September 03, 2025	21.23	21.23	21.23	21.38	21.13	145,206
September 02, 2025	21.3	21.31	21.31	21.36	21.15	173,533
August 29, 2025	21.36	21.47	21.47	21.54	21.36	140,700
August 28, 2025	21.56	21.36	21.36	21.56	21.25	120,320
August 27, 2025	21.32	21.52	21.52	21.54	21.32	175,600
August 26, 2025	21.45	21.38	21.38	21.49	21.34	96,725
August 25, 2025	21.61	21.47	21.47	21.64	21.47	233,726
August 22, 2025	21.2	21.7	21.7	21.75	21.2	218,954
August 21, 2025	21.07	21.07	21.07	21.14	21	211,900
August 20, 2025	21.21	21.14	21.14	21.31	21.1	108,500
August 19, 2025	21.1	21.2	21.2	21.35	21.1	114,000
August 18, 2025	21.06	21.02	21.02	21.11	21	118,514
August 15, 2025	21.24	21.1	21.1	21.27	21.08	135,700
August 14, 2025	21.15	21.23	21.23	21.26	21.04	102,900
August 13, 2025	20.98	21.35	21.35	21.38	20.96	132,600
August 12, 2025	20.59	20.93	20.93	20.94	20.58	118,332
August 11, 2025	20.56	20.52	20.52	20.69	20.44	235,300
August 08, 2025	20.51	20.49	20.49	20.58	20.39	144,639
August 07, 2025	20.62	20.45	20.45	20.7	20.34	213,245
August 06, 2025	20.73	20.59	20.59	20.73	20.58	196,900
August 05, 2025	20.69	20.73	20.73	20.76	20.58	123,900
August 04, 2025	20.45	20.61	20.61	20.65	20.45	151,218
August 01, 2025	20.48	20.38	20.38	20.54	20.2	203,933
July 31, 2025	20.67	20.58	20.58	20.72	20.53	142,300
July 30, 2025	21.11	20.77	20.77	21.12	20.67	209,340
July 29, 2025	21.16	21.1	21.1	21.19	21.01	89,683
July 28, 2025	21.3	21.12	21.12	21.31	21.09	135,421
July 25, 2025	21.28	21.31	21.31	21.32	21.09	134,805
July 24, 2025	21.44	21.21	21.21	21.53	21.19	188,200
July 23, 2025	21.51	21.55	21.55	21.57	21.42	299,900
July 22, 2025	21	21.39	21.39	21.41	21	126,400
July 21, 2025	21.12	20.97	20.97	21.16	20.96	315,824
July 18, 2025	21.23	21.09	21.09	21.26	21.04	127,387
July 17, 2025	20.95	21.13	21.13	21.16	20.95	157,127
July 16, 2025	20.95	20.99	20.99	21.02	20.74	265,500
July 15, 2025	21.28	20.91	20.91	21.31	20.91	207,956
July 14, 2025	21.24	21.23	21.23	21.32	21.12	209,400
July 11, 2025	21.36	21.3	21.3	21.4	21.25	194,122
July 10, 2025	21.28	21.52	21.52	21.63	21.28	134,604
July 09, 2025	21.37	21.34	21.34	21.39	21.17	165,542
July 08, 2025	20.99	21.18	21.18	21.28	20.99	219,500
July 07, 2025	21.18	20.99	20.99	21.29	20.92	274,937
July 03, 2025	21.26	21.28	21.28	21.36	21.24	152,708

Invesco High Yield Equity Dividend Achievers ETF (PEY) NASDAQ