Invesco High Yield Equity Dividend Achievers ETF (PEY)

Last Price22.33

Change+0.48 (2.20%)

NASDAQ · Last Trade: Feb 5th, 1:04 AM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	21.96	22.39	21.96	22.33	248,542	22.33
2/03/2026	21.71	22.02	21.71	21.86	263,737	21.86
2/02/2026	21.62	21.80	21.48	21.77	236,321	21.77
1/30/2026	21.36	21.64	21.34	21.63	245,400	21.63
1/29/2026	21.19	21.32	21.12	21.21	185,951	21.21
1/28/2026	21.36	21.43	21.10	21.14	243,002	21.14
1/27/2026	21.34	21.44	21.31	21.41	227,487	21.41
1/26/2026	21.39	21.46	21.27	21.41	195,751	21.41
1/23/2026	21.52	21.56	21.29	21.33	127,574	21.33
1/22/2026	21.49	21.67	21.49	21.56	171,113	21.56
1/21/2026	21.18	21.52	21.18	21.47	250,178	21.47
1/20/2026	21.13	21.22	21.04	21.08	240,948	21.08
1/16/2026	21.53	21.55	21.42	21.48	143,079	21.39
1/15/2026	21.45	21.66	21.35	21.61	147,866	21.52
1/14/2026	21.12	21.46	21.12	21.44	180,244	21.36
1/13/2026	21.18	21.25	21.02	21.10	161,472	21.02
1/12/2026	21.19	21.19	21.05	21.15	207,913	21.07
1/09/2026	21.28	21.35	21.12	21.24	313,394	21.16
1/08/2026	20.68	21.30	20.66	21.18	240,859	21.09
1/07/2026	21.05	21.05	20.72	20.75	470,587	20.67
1/06/2026	20.69	21.05	20.69	21.02	386,706	20.94
1/05/2026	20.59	20.81	20.53	20.71	366,261	20.63
1/02/2026	20.45	20.62	20.25	20.54	317,379	20.46
12/31/2025	20.50	20.52	20.37	20.39	131,276	20.31
12/30/2025	20.53	20.57	20.49	20.52	271,073	20.44
12/29/2025	20.55	20.60	20.48	20.53	283,515	20.45
12/26/2025	20.57	20.59	20.48	20.57	255,289	20.49
12/24/2025	20.47	20.55	20.45	20.55	208,354	20.47
12/23/2025	20.56	20.61	20.42	20.43	277,050	20.35
12/22/2025	20.51	20.65	20.51	20.57	301,514	20.49
12/19/2025	20.71	20.71	20.55	20.57	804,135	20.41
12/18/2025	20.82	20.88	20.73	20.74	204,297	20.58
12/17/2025	20.69	20.86	20.68	20.77	230,055	20.61
12/16/2025	20.80	20.86	20.60	20.69	277,048	20.53
12/15/2025	20.90	20.90	20.71	20.83	655,786	20.67
12/12/2025	20.90	20.91	20.73	20.79	262,016	20.62
12/11/2025	20.67	20.90	20.67	20.79	308,418	20.63
12/10/2025	20.33	20.70	20.32	20.66	512,355	20.50
12/09/2025	20.32	20.46	20.32	20.33	458,249	20.17
12/08/2025	20.42	20.43	20.28	20.31	599,107	20.15
12/05/2025	20.37	20.48	20.35	20.39	466,868	20.23
12/04/2025	20.54	20.59	20.35	20.38	851,043	20.22
12/03/2025	20.43	20.61	20.43	20.50	1,646,008	20.34
12/02/2025	20.54	20.54	20.33	20.35	224,571	20.19
12/01/2025	20.47	20.61	20.45	20.49	1,437,635	20.33
11/28/2025	20.52	20.58	20.47	20.56	625,667	20.40
11/26/2025	20.33	20.58	20.33	20.50	1,381,599	20.34
11/25/2025	20.10	20.39	20.09	20.34	3,015,358	20.18
11/24/2025	20.01	20.06	19.85	20.00	271,196	19.84
11/21/2025	19.66	20.20	19.66	20.06	349,385	19.82
11/20/2025	19.79	19.95	19.59	19.60	788,693	19.37
11/19/2025	19.90	19.92	19.64	19.70	369,629	19.46
11/18/2025	19.83	20.07	19.83	19.98	512,269	19.74
11/17/2025	20.14	20.19	19.84	19.88	309,697	19.64
11/14/2025	20.24	20.26	20.04	20.18	242,990	19.94
11/13/2025	20.38	20.50	20.27	20.31	191,499	20.07
11/12/2025	20.46	20.57	20.42	20.44	202,682	20.20
11/11/2025	20.29	20.49	20.29	20.45	216,414	20.21
11/10/2025	20.33	20.36	20.13	20.23	338,688	19.99
11/07/2025	20.14	20.29	20.13	20.29	434,857	20.05
11/06/2025	20.33	20.37	20.16	20.16	593,517	19.92
11/05/2025	20.45	20.63	20.39	20.52	263,552	20.28