PEY - Invesco High Yield Equity Dividend Achievers ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201918.1518.2918.1918.2518.2522,448
Sep 20, 201918.3818.4518.3118.3318.33117,000
Sep 19, 201918.4718.4818.3518.3718.37101,000
Sep 18, 201918.4418.4418.3218.4318.43141,700
Sep 17, 201918.5118.5218.3918.4518.45230,600
Sep 16, 201918.5218.5418.4118.5318.53265,700
Sep 13, 201918.5518.6418.4818.4918.49126,000
Sep 12, 201918.5518.5918.4418.5418.54237,600
Sep 11, 201918.3318.5918.2818.5818.58164,600
Sep 10, 201918.1218.3318.1218.3318.33211,100
Sep 09, 201917.9718.1317.9718.1318.13112,700
Sep 06, 201917.8817.9717.8317.9317.9364,600
Sep 05, 201917.8617.9017.8117.8417.84225,800
Sep 04, 201917.6917.7917.6717.7817.78145,600
Sep 03, 201917.4817.6117.4017.6017.60169,000
Aug 30, 201917.5917.6517.5417.5917.59207,600
Aug 29, 201917.5117.5717.4517.5217.5269,700
Aug 28, 201917.2817.4517.2817.3917.3985,900
Aug 27, 201917.6117.6517.2917.3017.30220,000
Aug 26, 201917.5217.5417.4617.5217.5288,000
Aug 23, 201917.7517.7917.3117.3917.39229,200
Aug 22, 201917.7417.8317.6817.8017.80130,000
Aug 21, 201917.6717.7117.6417.7117.7178,900
Aug 20, 201917.6817.6817.5417.5417.5484,200
Aug 19, 201917.6617.7717.6617.7217.72150,100
Aug 19, 20190.062 Dividend
Aug 16, 201917.3817.6217.3817.5917.53112,300
Aug 15, 201917.3217.3917.2317.3317.27171,400
Aug 14, 201917.4617.4617.2517.2817.22266,800
Aug 13, 201917.4717.7717.4717.6417.58101,400
Aug 12, 201917.6217.6217.4517.5017.44128,900
Aug 09, 201917.8317.8417.6417.6817.62150,800
Aug 08, 201917.6517.8817.6317.8817.82231,800
Aug 07, 201917.5217.6717.3617.6017.54136,600
Aug 06, 201917.6217.6517.4017.6317.57192,400
Aug 05, 201917.8917.9017.4317.5417.48206,900
Aug 02, 201918.1018.1017.9918.0417.98116,900
Aug 01, 201918.3718.4618.1018.1418.08118,500
Jul 31, 201918.5118.5418.2118.3518.29124,800
Jul 30, 201918.4118.5018.3518.5018.43129,600
Jul 29, 201918.5318.5718.4718.5118.44103,200
Jul 26, 201918.3718.5318.3718.5118.44161,700
Jul 25, 201918.4018.4218.2818.3218.2669,400
Jul 24, 201918.2518.4118.2518.4118.35120,300
Jul 23, 201918.2318.2718.1718.2618.20183,500
Jul 22, 201918.3218.3218.1518.1918.1392,900
Jul 22, 20190.06 Dividend
Jul 19, 201918.4418.4818.3418.3518.23151,400
Jul 18, 201918.2418.4218.2418.4118.2993,600
Jul 17, 201918.3618.4118.2218.2618.14197,200
Jul 16, 201918.3718.3818.3218.3518.23161,900
Jul 15, 201918.4518.4818.3418.3818.26142,300
Jul 12, 201918.3518.4318.3418.4318.30101,800
Jul 11, 201918.3418.3618.2218.3018.1884,200
Jul 10, 201918.3118.3618.2718.3018.18160,300
Jul 09, 201918.2718.2718.2018.2618.1476,000
Jul 08, 201918.3218.3818.2618.3218.20117,100
Jul 05, 201918.2918.3818.1918.3818.2683,100
Jul 03, 201918.2118.3718.2118.3518.2356,700
Jul 02, 201918.1618.1918.0918.1618.0470,800
Jul 01, 201918.3018.3218.0918.1618.04207,600
Jun 28, 201918.0118.1418.0118.1418.02135,800
Jun 27, 201917.9118.0017.9117.9817.8646,600
Jun 26, 201918.0018.0017.8717.8717.75129,400
Jun 25, 201918.0718.0717.9918.0017.88112,300
Jun 24, 201918.1818.1918.0418.0517.9397,400
Jun 24, 20190.054 Dividend
Jun 21, 201918.1718.2418.1318.2018.02116,100
Jun 20, 201918.1718.2218.0718.2118.03122,500
Jun 19, 201917.9718.0917.9718.0517.8776,100
Jun 18, 201918.0118.0517.9317.9817.81213,900
Jun 17, 201917.9517.9617.8917.8917.72113,800
Jun 14, 201917.9817.9917.9017.9517.78106,700
Jun 13, 201917.9317.9917.8917.9917.81139,900
Jun 12, 201917.8817.9017.8317.8617.6969,600
Jun 11, 201917.9217.9517.8417.8817.7188,000
Jun 10, 201917.9017.9117.7917.8317.66121,600
Jun 07, 201917.8817.9717.8617.8617.69110,200
Jun 06, 201917.7517.8717.7217.8317.6681,200
Jun 05, 201917.7217.7417.6017.7317.56113,800
Jun 04, 201917.4817.6617.4717.6617.49106,700
Jun 03, 201917.0917.3617.0917.3517.18115,200
May 31, 201917.1417.1517.0417.0516.88220,400
May 30, 201917.3217.3917.2117.2517.08165,100
May 29, 201917.3017.3317.2117.3117.14137,300
May 28, 201917.6817.6817.3617.3817.21145,100
May 24, 201917.7517.7717.6517.6917.5270,600
May 23, 201917.6917.7017.5817.6917.52251,900
May 22, 201917.8117.8417.7517.8117.64188,600
May 21, 201917.8017.9217.8017.8617.6988,500
May 20, 201917.7317.8217.6917.7317.5668,800
May 20, 20190.059 Dividend
May 17, 201917.7917.9517.7617.8317.6098,500
May 16, 201917.8217.9817.8217.8917.66140,100
May 15, 201917.7317.8617.6817.8317.60115,100
May 14, 201917.7317.8817.7117.7917.56158,200
May 13, 201917.7817.8017.6217.7117.48187,100
May 10, 201917.8218.0117.6717.9717.74116,200
May 09, 201917.7917.9117.7017.8817.65120,100
May 08, 201917.9718.0117.8917.8917.6683,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...