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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco High Yield Equity Dividend Achievers ETF (PEY) NASDAQ