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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.66	20.06	20.06	20.2	19.66	349,400
November 20, 2025	19.79	19.6	19.6	19.95	19.59	788,700
November 19, 2025	19.9	19.7	19.7	19.92	19.64	379,800
November 18, 2025	19.83	19.98	19.98	20.07	19.83	512,300
November 17, 2025	20.14	19.88	19.88	20.19	19.84	309,700
November 14, 2025	20.24	20.18	20.18	20.26	20.04	243,000
November 13, 2025	20.38	20.31	20.31	20.5	20.27	191,841
November 12, 2025	20.46	20.44	20.44	20.57	20.42	202,485
November 11, 2025	20.29	20.45	20.45	20.49	20.29	216,400
November 10, 2025	20.33	20.23	20.23	20.36	20.13	338,700
November 07, 2025	20.14	20.29	20.29	20.29	20.13	434,857
November 06, 2025	20.33	20.16	20.16	20.37	20.16	593,518
November 05, 2025	20.45	20.52	20.52	20.63	20.39	265,600
November 04, 2025	20.49	20.51	20.51	20.62	20.45	226,200
November 03, 2025	20.58	20.6	20.6	20.61	20.32	251,600
October 31, 2025	20.57	20.66	20.66	20.7	20.41	287,819
October 30, 2025	20.7	20.61	20.61	20.85	20.59	222,000
October 29, 2025	21.06	20.78	20.78	21.1	20.71	665,500
October 28, 2025	21.24	21.1	21.1	21.27	21.07	423,715
October 27, 2025	21.15	21.18	21.18	21.2	21.11	355,122
October 24, 2025	21.15	21.1	21.1	21.17	21.06	310,500
October 23, 2025	21.05	20.97	20.97	21.05	20.86	313,368
October 22, 2025	21.03	20.99	20.99	21.13	20.93	409,900
October 21, 2025	21.01	21.06	21.06	21.15	20.97	302,330
October 20, 2025	20.92	21.02	21.02	21.04	20.91	167,968
October 17, 2025	20.84	20.92	20.92	20.94	20.8	416,514
October 16, 2025	21.07	20.82	20.82	21.1	20.76	311,942
October 15, 2025	21.12	21.05	21.05	21.26	20.94	340,500
October 14, 2025	20.58	21.03	21.03	21.1	20.58	609,656
October 13, 2025	20.59	20.68	20.68	20.71	20.51	295,348
October 10, 2025	21.01	20.42	20.42	21.04	20.41	567,829
October 09, 2025	21.13	20.95	20.95	21.19	20.93	419,700
October 08, 2025	21.25	21.17	21.17	21.25	21.13	200,440
October 07, 2025	21.29	21.18	21.18	21.31	21.15	245,400
October 06, 2025	21.37	21.23	21.23	21.37	21.19	257,648
October 03, 2025	21.18	21.33	21.33	21.42	21.18	212,143
October 02, 2025	21.15	21.14	21.14	21.26	21.09	195,800
October 01, 2025	21.1	21.18	21.18	21.23	21.08	197,705
September 30, 2025	20.93	21.07	21.07	21.08	20.86	169,552
September 29, 2025	21.08	20.96	20.96	21.08	20.88	246,302
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

Invesco High Yield Equity Dividend Achievers ETF (PEY) NASDAQ