Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco High Yield Equity Dividend Achievers ETF (PEY)

20.60
-0.24 (-1.16%)
NASDAQ · Last Trade: Mar 22nd, 11:31 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco High Yield Equity Dividend Achievers ETF (PEY)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202620.8520.9520.5420.60592,54220.60
3/19/202620.8421.0020.7420.841,082,65720.84
3/18/202621.0321.0420.9120.91568,34420.91
3/17/202621.1121.2721.0721.08363,94921.08
3/16/202621.0521.1120.9520.99419,35720.99
3/13/202621.0421.1220.9020.93989,15920.93
3/12/202620.8221.0720.7720.92473,12720.92
3/11/202620.9821.0420.8120.96510,48420.96
3/10/202621.1121.2320.9221.00528,82221.00
3/09/202621.1721.2620.7721.18433,30021.18
3/06/202621.2921.3920.9921.38751,76921.38
3/05/202621.4921.5921.3421.48628,93421.48
3/04/202621.5921.6421.4121.56235,22821.56
3/03/202621.3121.6021.1021.49259,80121.49
3/02/202621.5121.6621.4521.60190,06521.60
2/27/202621.8321.8321.6621.77264,61221.77
2/26/202621.7721.9521.7421.91285,26321.91
2/25/202621.8721.8721.5721.77153,99221.77
2/24/202621.7121.8921.7121.83171,71721.83
2/23/202621.9722.0521.6621.73152,80921.73
2/20/202621.9622.1721.8822.1291,07622.04
2/19/202622.0022.0621.8922.01213,13121.93
2/18/202621.9822.1121.9422.01119,72821.93
2/17/202622.1422.2421.8521.97180,51021.89
2/13/202621.9422.1321.9322.09132,48022.01
2/12/202622.3122.3621.9022.00192,83921.92
2/11/202622.3222.3922.1822.27310,37622.19
2/10/202622.1522.3322.1522.26151,07722.18
2/09/202622.2922.2922.0722.13102,42322.05
2/06/202622.2822.4522.1922.32141,88822.24
2/05/202622.2722.3622.0122.12134,83822.04
2/04/202621.9622.3921.9622.33248,54222.25
2/03/202621.7122.0221.7121.86263,73721.77
2/02/202621.6221.8021.4821.77236,32121.69
1/30/202621.3621.6421.3421.63245,40021.55
1/29/202621.1921.3221.1221.21185,95121.13
1/28/202621.3621.4321.1021.14243,00221.06
1/27/202621.3421.4421.3121.41227,48721.33
1/26/202621.3921.4621.2721.41195,75121.33
1/23/202621.5221.5621.2921.33127,57421.25
1/22/202621.4921.6721.4921.56171,11321.48
1/21/202621.1821.5221.1821.47250,17821.39
1/20/202621.1321.2221.0421.08240,94821.00
1/16/202621.5321.5521.4221.48143,07921.32
1/15/202621.4521.6621.3521.61147,86621.44
1/14/202621.1221.4621.1221.44180,24421.28
1/13/202621.1821.2521.0221.10161,47220.94
1/12/202621.1921.1921.0521.15207,91321.00
1/09/202621.2821.3521.1221.24313,39421.08
1/08/202620.6821.3020.6621.18240,85921.02
1/07/202621.0521.0520.7220.75470,58720.60
1/06/202620.6921.0520.6921.02386,70620.86
1/05/202620.5920.8120.5320.71366,26120.56
1/02/202620.4520.6220.2520.54317,37920.39
12/31/202520.5020.5220.3720.39131,27620.23
12/30/202520.5320.5720.4920.52271,07320.37
12/29/202520.5520.6020.4820.53283,51520.38
12/26/202520.5720.5920.4820.57255,28920.42
12/24/202520.4720.5520.4520.55208,35420.40
12/23/202520.5620.6120.4220.43277,05020.28
12/22/202520.5120.6520.5120.57301,51420.42