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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco High Yield Equity Dividend Achievers ETF (PEY) NASDAQ