Advertisement
U.S. markets closed

Invesco High Yield Equity Dividend Achievers ETF (PEY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
20.65+0.17 (+0.83%)
At close: 04:00PM EDT
20.74 +0.09 (+0.44%)
After hours: 06:47PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202420.4720.6820.4720.6520.65280,300
Mar 27, 202420.0920.4820.0920.4820.48245,400
Mar 26, 202420.1620.2119.9819.9919.99256,900
Mar 25, 202420.1020.2620.0920.1220.12234,200
Mar 22, 202420.3320.3820.0820.0820.08180,800
Mar 21, 202420.1820.3920.1820.2620.26281,200
Mar 20, 202419.9020.1919.8120.1420.14220,200
Mar 19, 202419.7819.9419.7619.8819.88254,600
Mar 18, 202419.8919.8919.7219.8019.80276,600
Mar 18, 20240.077 Dividend
Mar 15, 202419.7719.9819.7719.9319.85220,300
Mar 14, 202420.1020.1019.6719.8119.73411,900
Mar 13, 202420.0720.2420.0720.1320.05137,000
Mar 12, 202420.1920.1919.9420.0419.96393,900
Mar 11, 202420.0120.1519.9520.1420.06243,300
Mar 08, 202420.0820.1720.0120.0519.97321,100
Mar 07, 202420.0220.0919.9219.9719.89259,300
Mar 06, 202419.8619.9519.7519.9019.82459,600
Mar 05, 202419.7019.9119.6719.7719.69372,200
Mar 04, 202419.7019.8419.6919.7019.62325,400
Mar 01, 202419.7319.7419.4819.7219.64231,100
Feb 29, 202419.7319.8819.6619.7219.64328,500
Feb 28, 202419.5819.6819.5019.5719.49308,900
Feb 27, 202419.5619.6319.5119.6319.55296,900
Feb 26, 202419.6719.7119.4319.4719.39397,200
Feb 23, 202419.7419.8419.6419.7419.66359,900
Feb 22, 202419.7619.7619.5519.7219.64595,900
Feb 21, 202419.6719.7219.5719.7019.62829,600
Feb 20, 202419.5719.7819.5019.6619.58376,600
Feb 20, 20240.081 Dividend
Feb 16, 202419.8119.9119.7119.7519.59482,600
Feb 15, 202419.6619.9519.6219.9219.76325,400
Feb 14, 202419.6319.7019.5319.6619.50400,200
Feb 13, 202419.8219.8419.3419.5119.35429,100
Feb 12, 202419.7720.2119.7720.1419.98469,800
Feb 09, 202419.8719.8719.6319.7419.58409,400
Feb 08, 202419.8319.8719.7219.8719.71378,100
Feb 07, 202420.0120.0319.7619.8719.71424,100
Feb 06, 202419.8219.9719.7519.9019.74390,500
Feb 05, 202420.0520.0519.7719.8219.66526,300
Feb 02, 202420.1720.3019.9920.1820.02443,200
Feb 01, 202420.3020.3519.9520.3520.19490,900
Jan 31, 202420.4820.6120.1920.2120.05675,500
Jan 30, 202420.5520.6220.4420.5720.41471,100
Jan 29, 202420.5420.6420.4320.6420.48254,100
Jan 26, 202420.5920.6920.4920.5420.38366,800
Jan 25, 202420.3820.5220.3020.5220.36594,100
Jan 24, 202420.5420.5420.1720.1920.03418,300
Jan 23, 202420.4420.5720.2720.3920.23317,500
Jan 22, 202420.2320.4220.1820.4020.24375,100
Jan 22, 20240.084 Dividend
Jan 19, 202420.0520.2619.8820.2319.99612,200
Jan 18, 202420.0920.1019.8520.0219.78400,700
Jan 17, 202420.1320.3019.9720.0919.85404,000
Jan 16, 202420.6020.6020.2520.3020.06534,500
Jan 12, 202420.8620.9620.6120.6720.42408,700
Jan 11, 202420.9220.9220.6020.7520.50398,600
Jan 10, 202421.0021.0620.9020.9720.72342,900
Jan 09, 202421.1021.1020.9421.0120.76322,000
Jan 08, 202421.0521.2320.9821.2320.97358,800
Jan 05, 202420.9021.2120.8321.0820.83386,100
Jan 04, 202421.0121.0720.9120.9520.70597,100
Jan 03, 202421.3321.3320.9620.9920.74440,900
Jan 02, 202421.0621.5021.0021.3921.13402,200
Dec 29, 202321.2521.2721.0621.1420.88417,100
Dec 28, 202321.1521.2921.1421.2821.02563,000
Dec 27, 202321.2421.2921.1421.2320.97300,000
Dec 26, 202321.0821.2821.0521.2320.97276,300
Dec 22, 202321.0721.2420.9821.0620.81365,600
Dec 21, 202320.8720.9720.7320.9720.72425,700
Dec 20, 202321.0421.1820.7120.7320.48562,300
Dec 19, 202320.8621.1020.8321.0920.84471,800
Dec 18, 202320.9720.9720.7920.8020.55849,800
Dec 18, 20230.121 Dividend
Dec 15, 202321.2121.2320.9421.0020.63498,600
Dec 14, 202321.0321.4321.0321.2520.87492,100
Dec 13, 202320.1220.8220.0220.8120.44327,100
Dec 12, 202320.2620.2620.0820.1619.80300,200
Dec 11, 202320.2420.2920.1620.2519.89392,700
Dec 08, 202320.2220.3120.1420.2319.87178,400
Dec 07, 202320.0920.2420.0020.2219.86241,000
Dec 06, 202319.9920.2119.9920.0419.68391,600
Dec 05, 202320.0320.0419.8719.9519.60235,400
Dec 04, 202319.9220.1419.8520.1019.74345,500
Dec 01, 202319.5319.9819.4419.9819.63350,600
Nov 30, 202319.4919.5819.3619.5419.19330,800
Nov 29, 202319.4319.5919.3719.4119.07340,300
Nov 28, 202319.2919.3519.1519.3218.98393,200
Nov 27, 202319.3019.3019.1819.2818.94284,500
Nov 24, 202319.3219.3919.2619.3619.02186,400
Nov 22, 202319.2719.3219.1719.2918.95327,600
Nov 21, 202319.2919.3019.1419.2018.86737,100
Nov 20, 202319.3919.4019.1819.3519.011,121,600
Nov 20, 20230.111 Dividend
Nov 17, 202319.4619.5419.4119.5019.04712,300
Nov 16, 202319.4819.5419.2719.3818.93511,000
Nov 15, 202319.2919.5619.2919.5119.05503,600
Nov 14, 202318.7919.2818.7919.2318.78684,700
Nov 13, 202318.5118.5218.3518.4318.00370,200
Nov 10, 202318.5818.5918.3818.5618.13269,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...