Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
20.63
+0.51 (2.53%)
At close: May 12, 2025, 4:00 PM
21.03
+0.40 (1.94%)
After-hours: May 12, 2025, 7:57 PM EDT
PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.65 | 20.75 | 20.53 | 20.63 | 20.63 | 2.53% | 144,134 |
| May 9, 2025 | 20.25 | 20.26 | 20.09 | 20.12 | 20.12 | -0.20% | 115,944 |
| May 8, 2025 | 20.04 | 20.35 | 20.00 | 20.16 | 20.16 | 1.00% | 146,444 |
| May 7, 2025 | 19.95 | 20.10 | 19.90 | 19.96 | 19.96 | 0.28% | 132,373 |
| May 6, 2025 | 19.97 | 20.07 | 19.88 | 19.91 | 19.91 | -0.72% | 71,986 |
| May 5, 2025 | 20.04 | 20.15 | 19.97 | 20.05 | 20.05 | -0.45% | 143,854 |
| May 2, 2025 | 20.03 | 20.17 | 19.92 | 20.14 | 20.14 | 1.67% | 112,525 |
| May 1, 2025 | 19.84 | 19.98 | 19.70 | 19.81 | 19.81 | -0.10% | 102,400 |
| Apr 30, 2025 | 19.84 | 19.88 | 19.54 | 19.83 | 19.83 | -0.70% | 155,287 |
| Apr 29, 2025 | 19.80 | 20.01 | 19.80 | 19.97 | 19.97 | 0.50% | 180,045 |
| Apr 28, 2025 | 19.85 | 19.96 | 19.73 | 19.87 | 19.87 | 0.25% | 112,947 |
| Apr 25, 2025 | 19.88 | 19.88 | 19.69 | 19.82 | 19.82 | -0.50% | 129,496 |
| Apr 24, 2025 | 19.69 | 19.94 | 19.62 | 19.92 | 19.92 | 1.22% | 115,714 |
| Apr 23, 2025 | 19.92 | 20.11 | 19.59 | 19.68 | 19.68 | 0.15% | 177,599 |
| Apr 22, 2025 | 19.37 | 19.67 | 19.37 | 19.65 | 19.65 | 2.29% | 232,162 |
| Apr 21, 2025 | 19.34 | 19.40 | 19.05 | 19.21 | 19.21 | -1.54% | 145,673 |
| Apr 17, 2025 | 19.39 | 19.67 | 19.39 | 19.51 | 19.43 | 0.62% | 222,783 |
| Apr 16, 2025 | 19.54 | 19.71 | 19.30 | 19.39 | 19.32 | -0.97% | 248,465 |
| Apr 15, 2025 | 19.68 | 19.80 | 19.57 | 19.58 | 19.50 | -0.41% | 153,425 |
| Apr 14, 2025 | 19.60 | 19.72 | 19.40 | 19.66 | 19.58 | 1.65% | 219,370 |
| Apr 11, 2025 | 19.13 | 19.42 | 18.84 | 19.34 | 19.27 | 1.20% | 295,969 |
| Apr 10, 2025 | 19.50 | 19.51 | 18.66 | 19.11 | 19.04 | -3.48% | 219,542 |
| Apr 9, 2025 | 18.43 | 19.86 | 18.32 | 19.80 | 19.72 | 6.00% | 330,724 |
| Apr 8, 2025 | 19.65 | 19.65 | 18.44 | 18.68 | 18.61 | -2.45% | 371,290 |
| Apr 7, 2025 | 18.89 | 19.74 | 18.58 | 19.15 | 19.08 | -1.74% | 612,187 |
| Apr 4, 2025 | 20.02 | 20.05 | 19.40 | 19.49 | 19.41 | -4.74% | 520,921 |
| Apr 3, 2025 | 20.99 | 21.07 | 20.43 | 20.46 | 20.38 | -5.01% | 419,439 |
| Apr 2, 2025 | 21.34 | 21.54 | 21.30 | 21.54 | 21.46 | 0.56% | 147,591 |
| Apr 1, 2025 | 21.48 | 21.49 | 21.26 | 21.42 | 21.34 | -0.23% | 189,772 |
| Mar 31, 2025 | 21.16 | 21.54 | 21.16 | 21.47 | 21.39 | 0.85% | 112,428 |
| Mar 28, 2025 | 21.46 | 21.47 | 21.22 | 21.29 | 21.21 | -0.75% | 129,421 |
| Mar 27, 2025 | 21.40 | 21.53 | 21.37 | 21.45 | 21.37 | 0.19% | 171,862 |
| Mar 26, 2025 | 21.33 | 21.51 | 21.33 | 21.41 | 21.33 | 0.52% | 253,691 |
| Mar 25, 2025 | 21.56 | 21.57 | 21.23 | 21.30 | 21.22 | -1.16% | 141,467 |
| Mar 24, 2025 | 21.50 | 21.59 | 21.45 | 21.55 | 21.47 | 0.61% | 117,029 |
| Mar 21, 2025 | 21.42 | 21.49 | 21.32 | 21.42 | 21.27 | -0.74% | 110,794 |
| Mar 20, 2025 | 21.53 | 21.68 | 21.52 | 21.58 | 21.43 | -0.42% | 85,122 |
| Mar 19, 2025 | 21.61 | 21.72 | 21.49 | 21.67 | 21.52 | 0.37% | 147,009 |
| Mar 18, 2025 | 21.66 | 21.66 | 21.49 | 21.59 | 21.44 | -0.32% | 126,146 |
| Mar 17, 2025 | 21.39 | 21.71 | 21.39 | 21.66 | 21.51 | 1.12% | 212,794 |
| Mar 14, 2025 | 21.18 | 21.45 | 21.14 | 21.42 | 21.27 | 1.61% | 149,661 |
| Mar 13, 2025 | 21.22 | 21.40 | 21.03 | 21.08 | 20.93 | -0.47% | 151,109 |
| Mar 12, 2025 | 21.37 | 21.38 | 21.08 | 21.18 | 21.03 | -0.94% | 268,741 |
| Mar 11, 2025 | 21.75 | 21.77 | 21.31 | 21.38 | 21.23 | -2.02% | 214,855 |
| Mar 10, 2025 | 21.86 | 22.21 | 21.68 | 21.82 | 21.67 | -0.64% | 323,196 |
| Mar 7, 2025 | 21.57 | 22.03 | 21.57 | 21.96 | 21.80 | 1.53% | 199,246 |
| Mar 6, 2025 | 21.35 | 21.67 | 21.30 | 21.63 | 21.48 | 0.75% | 242,767 |
| Mar 5, 2025 | 21.46 | 21.60 | 21.28 | 21.47 | 21.32 | 0.05% | 220,048 |
| Mar 4, 2025 | 21.81 | 21.81 | 21.45 | 21.46 | 21.31 | -2.32% | 380,904 |
| Mar 3, 2025 | 22.11 | 22.26 | 21.85 | 21.97 | 21.81 | -0.36% | 218,016 |