Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
21.85
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
PCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.82 | 21.90 | 21.81 | 21.85 | 21.85 | 0.05% | 351,833 |
| Dec 4, 2025 | 21.85 | 21.88 | 21.80 | 21.84 | 21.84 | -0.27% | 360,598 |
| Dec 3, 2025 | 21.83 | 21.92 | 21.78 | 21.90 | 21.90 | 0.32% | 788,473 |
| Dec 2, 2025 | 21.72 | 21.84 | 21.71 | 21.83 | 21.83 | 0.65% | 160,820 |
| Dec 1, 2025 | 21.69 | 21.75 | 21.69 | 21.69 | 21.69 | -0.69% | 840,786 |
| Nov 28, 2025 | 21.82 | 21.93 | 21.77 | 21.84 | 21.84 | 0.09% | 144,371 |
| Nov 26, 2025 | 21.75 | 21.96 | 21.71 | 21.82 | 21.82 | 0.28% | 165,121 |
| Nov 25, 2025 | 21.71 | 21.79 | 21.70 | 21.76 | 21.76 | 0.28% | 227,002 |
| Nov 24, 2025 | 21.71 | 21.74 | 21.65 | 21.70 | 21.70 | -0.23% | 771,635 |
| Nov 21, 2025 | 21.75 | 21.82 | 21.71 | 21.75 | 21.64 | 0.28% | 263,693 |
| Nov 20, 2025 | 21.79 | 21.86 | 21.69 | 21.69 | 21.58 | -0.37% | 211,549 |
| Nov 19, 2025 | 21.76 | 21.82 | 21.73 | 21.77 | 21.66 | 0.05% | 183,662 |
| Nov 18, 2025 | 21.79 | 21.80 | 21.71 | 21.76 | 21.65 | -0.05% | 322,848 |
| Nov 17, 2025 | 21.79 | 21.86 | 21.75 | 21.77 | 21.66 | 0.14% | 197,886 |
| Nov 14, 2025 | 21.81 | 21.82 | 21.74 | 21.74 | 21.63 | - | 180,099 |
| Nov 13, 2025 | 21.88 | 21.88 | 21.74 | 21.74 | 21.63 | -0.64% | 327,685 |
| Nov 12, 2025 | 21.87 | 21.93 | 21.80 | 21.88 | 21.77 | - | 237,943 |
| Nov 11, 2025 | 21.83 | 21.90 | 21.82 | 21.88 | 21.77 | 0.32% | 257,608 |
| Nov 10, 2025 | 21.81 | 21.89 | 21.69 | 21.81 | 21.70 | 0.28% | 329,115 |
| Nov 7, 2025 | 21.70 | 21.78 | 21.68 | 21.75 | 21.64 | 0.14% | 181,894 |
| Nov 6, 2025 | 21.76 | 21.79 | 21.72 | 21.72 | 21.61 | 0.42% | 328,987 |
| Nov 5, 2025 | 21.78 | 21.78 | 21.63 | 21.63 | 21.52 | -0.64% | 383,112 |
| Nov 4, 2025 | 21.75 | 21.80 | 21.74 | 21.77 | 21.66 | -0.27% | 363,531 |
| Nov 3, 2025 | 21.87 | 21.88 | 21.76 | 21.83 | 21.72 | -0.37% | 541,866 |
| Oct 31, 2025 | 21.92 | 21.94 | 21.86 | 21.91 | 21.80 | 0.18% | 334,793 |
| Oct 30, 2025 | 21.83 | 21.91 | 21.74 | 21.87 | 21.76 | -0.09% | 241,139 |
| Oct 29, 2025 | 22.04 | 22.07 | 21.88 | 21.89 | 21.78 | -0.55% | 338,345 |
| Oct 28, 2025 | 21.99 | 22.03 | 21.80 | 22.01 | 21.90 | -0.09% | 814,046 |
| Oct 27, 2025 | 21.96 | 22.03 | 21.89 | 22.03 | 21.92 | 0.50% | 330,488 |
| Oct 24, 2025 | 21.94 | 21.95 | 21.85 | 21.92 | 21.81 | 0.46% | 266,717 |
| Oct 23, 2025 | 21.81 | 21.86 | 21.78 | 21.82 | 21.71 | -0.32% | 344,650 |
| Oct 22, 2025 | 21.96 | 21.96 | 21.84 | 21.89 | 21.78 | -0.18% | 215,315 |
| Oct 21, 2025 | 21.93 | 21.96 | 21.85 | 21.93 | 21.82 | 0.50% | 194,477 |
| Oct 20, 2025 | 21.79 | 21.84 | 21.78 | 21.82 | 21.71 | 0.14% | 703,528 |
| Oct 17, 2025 | 21.75 | 21.81 | 21.72 | 21.79 | 21.58 | 0.18% | 176,314 |
| Oct 16, 2025 | 21.72 | 21.77 | 21.64 | 21.75 | 21.54 | 0.32% | 224,689 |
| Oct 15, 2025 | 21.67 | 21.78 | 21.63 | 21.68 | 21.47 | 0.32% | 321,339 |
| Oct 14, 2025 | 21.51 | 21.77 | 21.48 | 21.61 | 21.40 | -0.14% | 677,176 |
| Oct 13, 2025 | 21.52 | 21.64 | 21.40 | 21.64 | 21.43 | 1.12% | 182,105 |
| Oct 10, 2025 | 21.59 | 21.59 | 21.40 | 21.40 | 21.19 | -0.74% | 270,399 |
| Oct 9, 2025 | 21.62 | 21.63 | 21.53 | 21.56 | 21.35 | -0.23% | 291,113 |
| Oct 8, 2025 | 21.62 | 21.66 | 21.57 | 21.61 | 21.40 | 0.14% | 246,457 |
| Oct 7, 2025 | 21.57 | 21.60 | 21.55 | 21.58 | 21.37 | 0.05% | 263,801 |
| Oct 6, 2025 | 21.57 | 21.61 | 21.55 | 21.57 | 21.36 | -0.23% | 241,303 |
| Oct 3, 2025 | 21.67 | 21.67 | 21.61 | 21.62 | 21.41 | -0.14% | 160,538 |
| Oct 2, 2025 | 21.58 | 21.66 | 21.56 | 21.65 | 21.44 | 0.05% | 247,603 |
| Oct 1, 2025 | 21.60 | 21.66 | 21.58 | 21.64 | 21.43 | 0.37% | 662,087 |
| Sep 30, 2025 | 21.51 | 21.57 | 21.50 | 21.56 | 21.35 | 0.09% | 195,865 |
| Sep 29, 2025 | 21.49 | 21.54 | 21.48 | 21.54 | 21.33 | 0.37% | 579,825 |
| Sep 26, 2025 | 21.45 | 21.49 | 21.35 | 21.46 | 21.25 | 0.09% | 266,961 |
| Sep 25, 2025 | 21.46 | 21.46 | 21.34 | 21.44 | 21.23 | -0.28% | 569,629 |
| Sep 24, 2025 | 21.55 | 21.55 | 21.47 | 21.50 | 21.29 | -0.14% | 220,187 |
| Sep 23, 2025 | 21.47 | 21.54 | 21.43 | 21.53 | 21.32 | 0.28% | 381,975 |
| Sep 22, 2025 | 21.45 | 21.49 | 21.43 | 21.47 | 21.26 | -0.79% | 169,033 |
| Sep 19, 2025 | 21.58 | 21.64 | 21.55 | 21.64 | 21.33 | 0.09% | 146,839 |
| Sep 18, 2025 | 21.67 | 21.68 | 21.60 | 21.62 | 21.31 | -0.32% | 472,833 |
| Sep 17, 2025 | 21.74 | 21.79 | 21.63 | 21.69 | 21.38 | 0.05% | 187,068 |
| Sep 16, 2025 | 21.68 | 21.72 | 21.60 | 21.68 | 21.37 | -0.14% | 174,729 |
| Sep 15, 2025 | 21.63 | 21.71 | 21.60 | 21.71 | 21.40 | 0.42% | 143,097 |
| Sep 12, 2025 | 21.58 | 21.63 | 21.51 | 21.62 | 21.31 | 0.05% | 223,494 |
| Sep 11, 2025 | 21.47 | 21.65 | 21.40 | 21.61 | 21.30 | 0.65% | 152,824 |
| Sep 10, 2025 | 21.31 | 21.50 | 21.30 | 21.47 | 21.16 | 0.80% | 167,756 |
| Sep 9, 2025 | 21.34 | 21.34 | 21.24 | 21.30 | 21.00 | -0.19% | 197,234 |
| Sep 8, 2025 | 21.27 | 21.35 | 21.26 | 21.34 | 21.04 | 0.33% | 462,011 |
| Sep 5, 2025 | 21.20 | 21.27 | 21.17 | 21.27 | 20.97 | 1.05% | 774,420 |
| Sep 4, 2025 | 20.95 | 21.05 | 20.89 | 21.05 | 20.75 | 0.57% | 495,477 |
| Sep 3, 2025 | 20.78 | 20.95 | 20.78 | 20.93 | 20.63 | 0.62% | 182,985 |
| Sep 2, 2025 | 20.72 | 20.80 | 20.71 | 20.80 | 20.50 | -0.57% | 289,927 |
| Aug 29, 2025 | 20.94 | 20.95 | 20.86 | 20.92 | 20.62 | -0.24% | 611,941 |
| Aug 28, 2025 | 20.87 | 20.99 | 20.84 | 20.97 | 20.67 | 0.67% | 559,927 |
| Aug 27, 2025 | 20.78 | 20.83 | 20.76 | 20.83 | 20.53 | -0.14% | 599,655 |
| Aug 26, 2025 | 20.81 | 20.86 | 20.76 | 20.86 | 20.56 | -0.05% | 203,870 |
| Aug 25, 2025 | 20.89 | 21.00 | 20.87 | 20.87 | 20.57 | -0.29% | 187,126 |
| Aug 22, 2025 | 20.78 | 20.96 | 20.75 | 20.93 | 20.63 | 0.87% | 376,773 |
| Aug 21, 2025 | 20.74 | 20.78 | 20.71 | 20.75 | 20.45 | -0.29% | 509,449 |
| Aug 20, 2025 | 20.79 | 20.82 | 20.77 | 20.81 | 20.51 | -0.24% | 233,592 |
| Aug 19, 2025 | 20.83 | 20.87 | 20.81 | 20.86 | 20.56 | -0.05% | 142,026 |
| Aug 18, 2025 | 20.85 | 20.87 | 20.80 | 20.87 | 20.57 | -0.14% | 115,102 |
| Aug 15, 2025 | 20.92 | 20.94 | 20.88 | 20.90 | 20.50 | -0.48% | 213,609 |
| Aug 14, 2025 | 21.00 | 21.04 | 20.93 | 21.00 | 20.60 | -0.19% | 252,210 |
| Aug 13, 2025 | 20.92 | 21.05 | 20.92 | 21.04 | 20.63 | 0.77% | 201,829 |
| Aug 12, 2025 | 20.85 | 20.89 | 20.80 | 20.88 | 20.48 | 0.29% | 329,485 |
| Aug 11, 2025 | 20.86 | 20.87 | 20.81 | 20.82 | 20.42 | 0.10% | 213,030 |
| Aug 8, 2025 | 20.76 | 20.80 | 20.75 | 20.80 | 20.40 | 0.10% | 138,019 |
| Aug 7, 2025 | 20.75 | 20.83 | 20.75 | 20.78 | 20.38 | 0.24% | 297,516 |
| Aug 6, 2025 | 20.70 | 20.75 | 20.62 | 20.73 | 20.33 | -0.05% | 165,746 |
| Aug 5, 2025 | 20.64 | 20.76 | 20.63 | 20.74 | 20.34 | 0.10% | 213,097 |
| Aug 4, 2025 | 20.67 | 20.73 | 20.63 | 20.72 | 20.32 | 0.53% | 273,929 |
| Aug 1, 2025 | 20.61 | 20.63 | 20.55 | 20.61 | 20.21 | 0.39% | 561,958 |
| Jul 31, 2025 | 20.57 | 20.59 | 20.43 | 20.53 | 20.13 | -0.15% | 196,505 |
| Jul 30, 2025 | 20.55 | 20.59 | 20.48 | 20.56 | 20.16 | -0.15% | 228,490 |
| Jul 29, 2025 | 20.50 | 20.61 | 20.50 | 20.59 | 20.19 | 0.44% | 414,455 |
| Jul 28, 2025 | 20.48 | 20.51 | 20.45 | 20.50 | 20.11 | -0.05% | 113,413 |
| Jul 25, 2025 | 20.46 | 20.51 | 20.42 | 20.51 | 20.12 | 0.49% | 150,768 |
| Jul 24, 2025 | 20.39 | 20.46 | 20.37 | 20.41 | 20.02 | -0.15% | 145,524 |
| Jul 23, 2025 | 20.40 | 20.44 | 20.37 | 20.44 | 20.05 | 0.05% | 242,544 |
| Jul 22, 2025 | 20.37 | 20.44 | 20.36 | 20.43 | 20.04 | 0.39% | 179,413 |
| Jul 21, 2025 | 20.31 | 20.44 | 20.30 | 20.35 | 19.96 | 0.05% | 195,463 |
| Jul 18, 2025 | 20.37 | 20.39 | 20.34 | 20.34 | 19.84 | 0.30% | 80,360 |
| Jul 17, 2025 | 20.27 | 20.31 | 20.24 | 20.28 | 19.78 | 0.25% | 135,434 |