U.S. markets open in 7 hours 35 minutes

Invesco High Yield Equity Dividend Achievers ETF (PEY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.05-0.07 (-0.37%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 202119.1119.1919.0219.0519.05117,400
Mar 01, 202118.9519.2518.9519.1219.12198,800
Feb 26, 202118.9918.9918.6318.7018.70210,200
Feb 25, 202119.4019.4518.9819.0219.02166,000
Feb 24, 202119.1119.4019.0819.3619.36214,800
Feb 23, 202119.0019.1118.8919.0719.07214,700
Feb 22, 202118.7519.0218.7318.9618.96200,200
Feb 22, 20210.066 Dividend
Feb 19, 202118.6518.7818.6318.7518.6886,700
Feb 18, 202118.6618.7118.5418.5918.52172,200
Feb 17, 202118.6318.7718.5818.7418.67131,200
Feb 16, 202118.5918.6618.5518.6318.56153,300
Feb 12, 202118.4018.5318.3718.5018.43117,800
Feb 11, 202118.5318.5318.2318.4218.36138,300
Feb 10, 202118.4718.5818.4018.5118.44131,800
Feb 09, 202118.3018.4318.2318.4018.34124,600
Feb 08, 202118.2518.3418.2218.3418.28172,000
Feb 05, 202118.1718.2318.0918.1618.10152,700
Feb 04, 202117.8218.0717.8218.0618.0090,300
Feb 03, 202117.6817.8417.6517.8217.76102,500
Feb 02, 202117.6817.8117.6017.6817.62396,400
Feb 01, 202117.5617.5917.3517.5417.48249,400
Jan 29, 202117.7717.7717.3817.4217.36190,300
Jan 28, 202117.7617.9517.7617.7817.72202,500
Jan 27, 202117.7617.8917.6117.6917.63160,800
Jan 26, 202118.0418.0817.8817.9417.88156,700
Jan 25, 202117.9118.0217.7817.9917.93144,100
Jan 22, 202117.8418.0217.7718.0117.95129,300
Jan 21, 202118.2318.2418.0218.0417.98206,800
Jan 20, 202118.2818.2818.1518.2518.19196,000
Jan 19, 202118.2918.3518.2018.2318.17345,600
Jan 19, 20210.063 Dividend
Jan 15, 202118.2418.3318.0518.2818.15188,300
Jan 14, 202118.2418.5118.2418.4118.28160,000
Jan 13, 202118.2418.2718.1218.1918.06164,600
Jan 12, 202118.0918.2718.0318.2418.11192,600
Jan 11, 202117.8718.0817.8718.0617.93177,500
Jan 08, 202118.1518.1517.8017.9817.85166,500
Jan 07, 202118.2518.2518.0818.1017.97170,500
Jan 06, 202117.5918.2317.5918.1117.98416,300
Jan 05, 202117.2217.5517.1917.3917.27430,000
Jan 04, 202117.4617.4817.0617.2217.10578,300
Dec 31, 202017.2617.4117.1717.3817.26143,100
Dec 30, 202017.1817.3517.1717.2617.14127,000
Dec 29, 202017.3717.3817.1017.1717.05167,200
Dec 28, 202017.3617.4817.2617.3017.18136,600
Dec 24, 202017.2317.2517.0917.2517.13117,700
Dec 23, 202017.0817.2917.0817.2117.09183,800
Dec 22, 202017.1317.1317.0017.0016.88134,300
Dec 21, 202017.1417.2316.9317.1217.00247,600
Dec 21, 20200.062 Dividend
Dec 18, 202017.5117.5617.3117.4017.22180,500
Dec 17, 202017.6217.6217.4817.5117.33145,700
Dec 16, 202017.6117.6417.4817.5417.36137,100
Dec 15, 202017.4017.6217.3417.5917.41114,700
Dec 14, 202017.6817.7817.3017.3017.12192,000
Dec 11, 202017.4417.5717.4217.5017.32149,900
Dec 10, 202017.4017.5817.4017.5817.40116,900
Dec 09, 202017.5617.6517.4217.5317.35125,900
Dec 08, 202017.2517.5217.2217.4917.31146,100
Dec 07, 202017.4617.4617.2617.3617.18251,700
Dec 04, 202017.2617.4917.2617.4917.31200,000
Dec 03, 202017.1117.2517.0217.1716.99120,800
Dec 02, 202016.8617.0716.8217.0616.88153,400
Dec 01, 202016.9117.0816.8616.8816.70196,400
Nov 30, 202017.0817.0816.6816.7316.55301,600
Nov 27, 202017.2917.2917.0917.1516.97128,100
Nov 25, 202017.4317.4317.2217.2917.11186,900
Nov 24, 202017.1417.5117.1417.4817.30240,200
Nov 23, 202016.6616.9516.6516.8916.71179,900
Nov 23, 20200.061 Dividend
Nov 20, 202016.6116.6716.5116.5816.35122,200
Nov 19, 202016.6116.6716.4516.6716.43179,400
Nov 18, 202016.9917.0716.6716.6816.44203,200
Nov 17, 202016.8817.0416.7516.9716.73188,500
Nov 16, 202016.9617.1216.8517.0816.84285,300
Nov 13, 202016.2116.6316.2116.5816.35157,000
Nov 12, 202016.3616.3615.9716.1515.92206,200
Nov 11, 202016.7316.7316.4216.4816.25383,600
Nov 10, 202016.3016.7116.2716.6816.44324,800
Nov 09, 202015.8816.5115.8816.2015.97363,400
Nov 06, 202015.4215.5115.1215.1514.94306,200
Nov 05, 202015.2415.5215.2215.4115.19208,600
Nov 04, 202015.3215.4215.0315.0614.85214,500
Nov 03, 202015.3515.5415.3515.4715.25234,200
Nov 02, 202014.9415.2114.8415.1914.98588,100
Oct 30, 202014.7514.8114.5914.8014.59218,500
Oct 29, 202014.5314.8314.3514.7714.56225,200
Oct 28, 202014.7814.9214.5714.5914.38433,000
Oct 27, 202015.2915.2914.9915.0014.79160,500
Oct 26, 202015.4215.4215.1415.2915.07242,100
Oct 23, 202015.5515.6615.4515.5815.36143,400
Oct 22, 202015.1115.5115.1115.5015.28133,100
Oct 21, 202015.1115.2015.0815.0914.88135,200
Oct 20, 202015.1115.2415.0815.1314.92185,800
Oct 19, 202015.2715.3015.0015.0314.82141,500
Oct 19, 20200.061 Dividend
Oct 16, 202015.3115.3815.2015.2714.99181,000
Oct 15, 202015.0115.3114.9915.2915.01188,000
Oct 14, 202015.1315.3015.1315.1714.90162,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...