Invesco High Yield Equity Dividend Achievers ETF (PEY)

Last Price21.02

Change+0.31 (1.50%)

NASDAQ · Last Trade: Jan 6th, 9:34 PM EST

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

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	20.69	21.05	20.69	21.02	386,706	21.02
1/05/2026	20.59	20.81	20.53	20.71	366,261	20.71
1/02/2026	20.45	20.62	20.25	20.54	317,379	20.54
12/31/2025	20.50	20.52	20.37	20.39	131,276	20.39
12/30/2025	20.53	20.57	20.49	20.52	271,073	20.52
12/29/2025	20.55	20.60	20.48	20.53	283,515	20.53
12/26/2025	20.57	20.59	20.48	20.57	255,289	20.57
12/24/2025	20.47	20.55	20.45	20.55	208,354	20.55
12/23/2025	20.56	20.61	20.42	20.43	277,050	20.43
12/22/2025	20.51	20.65	20.51	20.57	301,514	20.57
12/19/2025	20.71	20.71	20.55	20.57	804,135	20.49
12/18/2025	20.82	20.88	20.73	20.74	204,297	20.66
12/17/2025	20.69	20.86	20.68	20.77	230,055	20.69
12/16/2025	20.80	20.86	20.60	20.69	277,048	20.61
12/15/2025	20.90	20.90	20.71	20.83	655,786	20.75
12/12/2025	20.90	20.91	20.73	20.79	262,016	20.70
12/11/2025	20.67	20.90	20.67	20.79	308,418	20.71
12/10/2025	20.33	20.70	20.32	20.66	512,355	20.58
12/09/2025	20.32	20.46	20.32	20.33	458,249	20.25
12/08/2025	20.42	20.43	20.28	20.31	599,107	20.23
12/05/2025	20.37	20.48	20.35	20.39	466,868	20.31
12/04/2025	20.54	20.59	20.35	20.38	851,043	20.30
12/03/2025	20.43	20.61	20.43	20.50	1,646,008	20.42
12/02/2025	20.54	20.54	20.33	20.35	224,571	20.27
12/01/2025	20.47	20.61	20.45	20.49	1,437,635	20.41
11/28/2025	20.52	20.58	20.47	20.56	625,667	20.48
11/26/2025	20.33	20.58	20.33	20.50	1,381,599	20.42
11/25/2025	20.10	20.39	20.09	20.34	3,015,358	20.26
11/24/2025	20.01	20.06	19.85	20.00	271,196	19.92
11/21/2025	19.66	20.20	19.66	20.06	349,385	19.90
11/20/2025	19.79	19.95	19.59	19.60	788,693	19.44
11/19/2025	19.90	19.92	19.64	19.70	369,629	19.54
11/18/2025	19.83	20.07	19.83	19.98	512,269	19.82
11/17/2025	20.14	20.19	19.84	19.88	309,697	19.72
11/14/2025	20.24	20.26	20.04	20.18	242,990	20.01
11/13/2025	20.38	20.50	20.27	20.31	191,499	20.14
11/12/2025	20.46	20.57	20.42	20.44	202,682	20.27
11/11/2025	20.29	20.49	20.29	20.45	216,414	20.28
11/10/2025	20.33	20.36	20.13	20.23	338,688	20.07
11/07/2025	20.14	20.29	20.13	20.29	434,857	20.12
11/06/2025	20.33	20.37	20.16	20.16	593,517	20.00
11/05/2025	20.45	20.63	20.39	20.52	263,552	20.36
11/04/2025	20.49	20.62	20.45	20.51	226,195	20.34
11/03/2025	20.58	20.61	20.32	20.60	251,600	20.43
10/31/2025	20.57	20.70	20.41	20.66	287,819	20.49
10/30/2025	20.70	20.85	20.59	20.61	221,954	20.44
10/29/2025	21.06	21.10	20.71	20.78	665,465	20.61
10/28/2025	21.24	21.27	21.07	21.10	423,715	20.93
10/27/2025	21.15	21.20	21.11	21.18	355,122	21.01
10/24/2025	21.15	21.17	21.05	21.10	310,487	20.93
10/23/2025	21.05	21.05	20.86	20.97	313,365	20.80
10/22/2025	21.03	21.13	20.93	20.99	409,879	20.82
10/21/2025	21.01	21.15	20.97	21.06	302,326	20.89
10/20/2025	20.92	21.04	20.91	21.02	167,944	20.85
10/17/2025	20.84	20.94	20.80	20.92	416,514	20.66
10/16/2025	21.07	21.10	20.75	20.82	311,940	20.56
10/15/2025	21.12	21.26	20.94	21.05	340,492	20.78
10/14/2025	20.58	21.10	20.58	21.03	609,656	20.76
10/13/2025	20.59	20.71	20.51	20.68	295,349	20.42
10/10/2025	21.01	21.04	20.41	20.42	567,829	20.16
10/09/2025	21.13	21.18	20.93	20.95	419,657	20.69
10/08/2025	21.25	21.25	21.13	21.17	200,439	20.90
10/07/2025	21.29	21.31	21.15	21.18	245,372	20.91