Invesco Emerging Markets Sovereign Debt ETF (PCY)

NYSEARCA: PCY · Real-Time Price · USD

21.50

-0.04 (-0.19%)

At close: Apr 28, 2026, 4:00 PM EDT

21.50

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

PCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.47	21.52	21.44	21.50	21.50	-0.19%	132,045
Apr 27, 2026	21.55	21.61	21.50	21.54	21.54	-0.23%	180,770
Apr 24, 2026	21.54	21.60	21.50	21.59	21.59	0.14%	274,131
Apr 23, 2026	21.62	21.73	21.45	21.56	21.56	-0.42%	586,817
Apr 22, 2026	21.68	21.70	21.62	21.65	21.65	0.28%	234,912
Apr 21, 2026	21.67	21.75	21.57	21.59	21.59	-0.37%	268,352
Apr 20, 2026	21.71	21.71	21.64	21.67	21.67	-0.46%	138,672
Apr 17, 2026	21.78	21.87	21.76	21.77	21.67	0.83%	243,990
Apr 16, 2026	21.66	21.68	21.55	21.59	21.49	-0.51%	219,850
Apr 15, 2026	21.62	21.71	21.62	21.70	21.60	-0.23%	169,113
Apr 14, 2026	21.62	21.75	21.62	21.75	21.65	0.74%	176,398
Apr 13, 2026	21.44	21.61	21.42	21.59	21.49	0.65%	204,178
Apr 10, 2026	21.48	21.50	21.40	21.45	21.35	-0.05%	124,495
Apr 9, 2026	21.36	21.54	21.32	21.46	21.36	0.47%	656,813
Apr 8, 2026	21.48	21.54	21.29	21.36	21.26	1.38%	1,869,884
Apr 7, 2026	21.02	21.11	20.88	21.07	20.97	0.10%	333,281
Apr 6, 2026	21.02	21.11	20.90	21.05	20.95	-0.05%	241,055
Apr 2, 2026	20.95	21.08	20.89	21.06	20.96	0.24%	903,809
Apr 1, 2026	21.00	21.10	20.96	21.01	20.91	0.53%	699,016
Mar 31, 2026	20.78	20.98	20.73	20.90	20.80	1.26%	675,473
Mar 30, 2026	20.74	20.75	20.60	20.64	20.54	0.24%	190,714
Mar 27, 2026	20.69	20.82	20.46	20.59	20.49	-0.82%	319,354
Mar 26, 2026	20.92	21.00	20.75	20.76	20.66	-1.24%	687,395
Mar 25, 2026	21.04	21.09	20.72	21.02	20.92	1.20%	266,481
Mar 24, 2026	20.77	20.89	20.68	20.77	20.67	-0.43%	586,939
Mar 23, 2026	20.76	20.93	20.61	20.86	20.76	0.58%	535,766
Mar 20, 2026	21.03	21.11	20.72	20.74	20.54	-2.08%	333,319
Mar 19, 2026	21.02	21.26	20.97	21.18	20.98	0.33%	965,537
Mar 18, 2026	21.30	21.35	21.11	21.11	20.91	-0.94%	352,836
Mar 17, 2026	21.33	21.35	21.16	21.31	21.10	0.52%	265,632
Mar 16, 2026	21.21	21.27	20.97	21.20	21.00	0.52%	363,020
Mar 13, 2026	21.29	21.41	21.08	21.09	20.89	-0.78%	901,838
Mar 12, 2026	21.40	21.45	21.25	21.26	21.05	-1.00%	209,099
Mar 11, 2026	21.56	21.65	21.46	21.47	21.26	-0.37%	426,784
Mar 10, 2026	21.60	21.69	21.54	21.55	21.34	-0.14%	388,810
Mar 9, 2026	21.32	21.60	21.29	21.58	21.37	0.42%	542,579
Mar 6, 2026	21.50	21.58	21.47	21.49	21.28	-0.88%	641,221
Mar 5, 2026	21.72	21.80	21.63	21.68	21.47	-0.46%	723,843
Mar 4, 2026	21.70	21.83	21.59	21.78	21.57	0.28%	297,365
Mar 3, 2026	21.54	21.73	21.44	21.72	21.51	-0.55%	454,638
Mar 2, 2026	21.81	21.98	21.77	21.84	21.63	-0.64%	290,066
Feb 27, 2026	21.94	22.02	21.88	21.98	21.77	0.05%	204,178
Feb 26, 2026	22.02	22.02	21.93	21.97	21.76	-0.09%	208,398
Feb 25, 2026	21.99	22.01	21.93	21.99	21.78	0.14%	230,908
Feb 24, 2026	21.97	22.00	21.93	21.96	21.75	-0.09%	259,542
Feb 23, 2026	21.98	22.01	21.93	21.98	21.77	-0.32%	186,626
Feb 20, 2026	22.00	22.06	21.96	22.05	21.73	0.05%	247,162
Feb 19, 2026	21.98	22.18	21.98	22.04	21.72	-0.14%	4,834,390
Feb 18, 2026	22.06	22.12	22.04	22.07	21.75	0.05%	287,778
Feb 17, 2026	22.07	22.09	22.04	22.06	21.74	0.32%	2,798,965
Feb 13, 2026	21.96	22.04	21.89	21.99	21.67	0.23%	231,894
Feb 12, 2026	21.92	21.99	21.87	21.94	21.63	0.37%	452,503
Feb 11, 2026	21.83	21.88	21.74	21.86	21.55	0.14%	562,495
Feb 10, 2026	21.79	21.87	21.77	21.83	21.52	0.41%	213,744
Feb 9, 2026	21.66	21.77	21.61	21.74	21.43	0.18%	466,398
Feb 6, 2026	21.65	21.73	21.62	21.70	21.39	0.32%	814,663
Feb 5, 2026	21.58	21.68	21.57	21.63	21.32	0.32%	267,187
Feb 4, 2026	21.58	21.66	21.52	21.56	21.25	-	322,848
Feb 3, 2026	21.58	21.66	21.50	21.56	21.25	-0.05%	321,248
Feb 2, 2026	21.59	21.63	21.51	21.57	21.26	0.05%	694,992
Jan 30, 2026	21.57	21.64	21.56	21.56	21.25	-0.23%	209,021
Jan 29, 2026	21.56	21.61	21.51	21.61	21.30	0.14%	173,400
Jan 28, 2026	21.60	21.67	21.56	21.58	21.27	-0.14%	189,806
Jan 27, 2026	21.63	21.67	21.58	21.61	21.30	-0.32%	1,281,846
Jan 26, 2026	21.64	21.68	21.55	21.68	21.37	0.18%	193,101
Jan 23, 2026	21.59	21.64	21.49	21.64	21.33	0.23%	1,883,955
Jan 22, 2026	21.55	21.62	21.51	21.59	21.28	0.05%	526,876
Jan 21, 2026	21.46	21.61	21.39	21.58	21.27	1.03%	326,653
Jan 20, 2026	21.37	21.48	21.14	21.36	21.05	-1.29%	369,348
Jan 16, 2026	21.68	21.70	21.63	21.64	21.22	-0.18%	1,081,705
Jan 15, 2026	21.74	21.74	21.67	21.68	21.26	0.05%	1,024,427
Jan 14, 2026	21.58	21.68	21.58	21.67	21.25	0.37%	188,771
Jan 13, 2026	21.62	21.64	21.57	21.59	21.17	-0.23%	437,191
Jan 12, 2026	21.59	21.68	21.59	21.64	21.22	-0.14%	376,502
Jan 9, 2026	21.60	21.68	21.58	21.67	21.25	0.42%	299,264
Jan 8, 2026	21.55	21.60	21.53	21.58	21.16	-0.09%	501,456
Jan 7, 2026	21.65	21.68	21.60	21.60	21.18	-0.35%	141,465
Jan 6, 2026	21.70	21.70	21.62	21.68	21.26	-0.14%	325,302
Jan 5, 2026	21.69	21.73	21.65	21.71	21.29	0.07%	727,304
Jan 2, 2026	21.73	21.76	21.64	21.69	21.27	0.14%	1,163,644
Dec 31, 2025	21.77	21.78	21.66	21.66	21.24	-0.41%	242,762
Dec 30, 2025	21.76	21.82	21.74	21.75	21.33	-0.23%	207,784
Dec 29, 2025	21.77	21.84	21.74	21.80	21.38	0.18%	235,677
Dec 26, 2025	21.85	21.88	21.67	21.76	21.34	-0.18%	165,076
Dec 24, 2025	21.70	21.80	21.70	21.80	21.38	0.55%	82,728
Dec 23, 2025	21.66	21.73	21.66	21.68	21.26	0.18%	173,206
Dec 22, 2025	21.70	21.72	21.64	21.64	21.22	-0.63%	374,857
Dec 19, 2025	21.80	21.82	21.69	21.78	21.25	-0.11%	155,438
Dec 18, 2025	21.79	21.85	21.75	21.80	21.27	0.51%	185,167
Dec 17, 2025	21.79	21.79	21.69	21.69	21.17	-0.46%	238,481
Dec 16, 2025	21.79	21.82	21.76	21.79	21.26	0.09%	129,545
Dec 15, 2025	21.89	21.89	21.77	21.77	21.25	0.09%	139,395
Dec 12, 2025	21.77	21.78	21.65	21.75	21.23	-0.09%	156,116
Dec 11, 2025	21.78	21.93	21.75	21.77	21.25	0.09%	366,598
Dec 10, 2025	21.62	21.78	21.53	21.75	21.23	0.32%	174,780
Dec 9, 2025	21.69	21.72	21.57	21.68	21.16	-0.05%	250,639
Dec 8, 2025	21.76	21.89	21.53	21.69	21.17	-0.73%	174,379
Dec 5, 2025	21.82	21.90	21.81	21.85	21.32	0.05%	351,835
Dec 4, 2025	21.85	21.88	21.80	21.84	21.31	-0.27%	360,598
Dec 3, 2025	21.83	21.92	21.78	21.90	21.37	0.32%	788,487