Skip to main content
Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
20.39
+0.01 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
20.49
+0.10 (0.47%)
After-hours: Dec 5, 2025, 5:32 PM EST

PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3720.4820.3520.3920.390.06%466,868
Dec 4, 202520.5420.5920.3520.3820.38-0.59%851,043
Dec 3, 202520.4320.6120.4320.5020.500.74%1,646,008
Dec 2, 202520.5420.5420.3320.3520.35-0.68%224,549
Dec 1, 202520.4720.6120.4520.4920.49-0.34%1,437,631
Nov 28, 202520.5220.5820.4720.5620.560.29%625,612
Nov 26, 202520.3320.5820.3320.5020.500.79%1,381,599
Nov 25, 202520.1020.4020.0920.3420.341.70%3,015,358
Nov 24, 202520.0120.0619.8520.0020.00-0.30%271,196
Nov 21, 202519.6620.2119.6620.0619.982.35%349,385
Nov 20, 202519.7919.9519.5919.6019.52-0.51%788,693
Nov 19, 202519.9019.9219.6419.7019.62-1.40%379,793
Nov 18, 202519.8320.0719.8319.9819.900.50%512,285
Nov 17, 202520.1420.1919.8419.8819.80-1.48%309,697
Nov 14, 202520.2420.2620.0420.1820.09-0.65%242,990
Nov 13, 202520.3820.5020.2820.3120.22-0.64%191,841
Nov 12, 202520.4620.5720.4220.4420.35-0.05%202,695
Nov 11, 202520.2920.4920.2920.4520.361.09%216,415
Nov 10, 202520.3320.3620.1320.2320.15-0.30%338,873
Nov 7, 202520.1420.2920.1320.2920.210.64%434,857
Nov 6, 202520.3320.3720.1620.1620.08-1.77%593,518
Nov 5, 202520.4520.6320.3920.5220.440.07%265,573
Nov 4, 202520.4920.6220.4520.5120.42-0.44%226,197
Nov 3, 202520.5820.6120.3220.6020.51-0.30%251,600
Oct 31, 202520.5720.7020.4120.6620.580.26%287,819
Oct 30, 202520.7020.8520.5920.6120.52-0.80%221,959
Oct 29, 202521.0621.1020.7120.7820.69-1.53%665,465
Oct 28, 202521.2421.2721.0721.1021.01-0.38%423,715
Oct 27, 202521.1521.2021.1121.1821.090.38%355,122
Oct 24, 202521.1521.1721.0621.1021.010.62%310,487
Oct 23, 202521.0521.0520.8620.9720.88-0.10%313,368
Oct 22, 202521.0321.1320.9320.9920.90-0.33%409,879
Oct 21, 202521.0121.1520.9721.0620.970.19%302,330
Oct 20, 202520.9221.0420.9121.0220.930.48%167,968
Oct 17, 202520.8420.9420.8020.9220.740.48%416,514
Oct 16, 202521.0721.1020.7620.8220.64-1.09%311,942
Oct 15, 202521.1221.2620.9421.0520.870.10%340,492
Oct 14, 202520.5821.1020.5821.0320.851.68%609,656
Oct 13, 202520.5920.7120.5120.6820.501.28%295,348
Oct 10, 202521.0121.0420.4120.4220.24-2.53%567,829
Oct 9, 202521.1321.1920.9320.9520.77-1.04%419,658
Oct 8, 202521.2521.2521.1321.1720.99-0.04%200,440
Oct 7, 202521.2921.3121.1521.1821.00-0.24%245,381
Oct 6, 202521.3721.3721.1921.2321.04-0.47%257,648
Oct 3, 202521.1821.4221.1821.3321.140.90%212,143
Oct 2, 202521.1521.2621.0921.1420.96-0.19%195,751
Oct 1, 202521.1021.2321.0821.1821.000.54%197,705
Sep 30, 202520.9321.0820.8621.0720.880.51%169,552
Sep 29, 202521.0821.0820.8820.9620.78-0.38%246,302
Sep 26, 202520.9221.0620.9021.0420.860.91%231,684
Sep 25, 202521.0321.0420.8220.8520.67-1.01%168,369
Sep 24, 202521.0421.1221.0121.0620.880.25%172,221
Sep 23, 202520.9721.1920.9721.0120.830.24%162,759
Sep 22, 202520.9320.9920.8820.9620.78-0.43%192,554
Sep 19, 202521.1821.1920.9921.0520.78-0.62%211,245
Sep 18, 202521.0921.2221.0121.1820.910.72%281,406
Sep 17, 202521.0121.3820.9521.0320.760.19%327,355
Sep 16, 202521.0921.1420.9420.9920.72-0.47%252,004
Sep 15, 202521.2721.2921.0521.0920.82-0.58%187,650
Sep 12, 202521.3421.3521.2021.2120.94-0.83%122,695
Sep 11, 202521.1621.4021.1221.3921.111.18%197,778
Sep 10, 202521.1721.2321.0321.1420.87-0.34%156,033
Sep 9, 202521.2521.2821.1921.2120.94-0.23%241,747
Sep 8, 202521.3921.3921.1221.2620.99-0.59%147,471
Sep 5, 202521.3921.5721.2521.3921.110.17%208,678
Sep 4, 202521.3221.3621.1921.3521.070.58%142,925
Sep 3, 202521.2321.3821.1321.2320.95-0.39%145,206
Sep 2, 202521.2921.3621.1521.3121.04-0.74%173,593
Aug 29, 202521.3621.5421.3621.4721.190.50%140,668
Aug 28, 202521.5621.5621.2521.3621.09-0.73%120,320
Aug 27, 202521.3221.5421.3221.5221.240.65%175,561
Aug 26, 202521.4521.4921.3421.3821.11-0.41%96,725
Aug 25, 202521.6121.6421.4721.4721.19-1.06%233,726
Aug 22, 202521.2021.7521.2021.7021.422.99%218,954
Aug 21, 202521.0721.1421.0021.0720.80-0.33%211,853
Aug 20, 202521.2121.3121.1021.1420.87-0.28%108,495
Aug 19, 202521.1021.3521.1021.2020.930.86%113,982
Aug 18, 202521.0621.1121.0021.0220.75-0.38%118,514
Aug 15, 202521.2421.2721.0821.1020.75-0.61%135,682
Aug 14, 202521.1521.2621.0421.2320.88-0.56%102,864
Aug 13, 202520.9821.3820.9621.3520.992.01%132,589
Aug 12, 202520.5920.9420.5820.9320.582.00%118,332
Aug 11, 202520.5620.6920.4520.5220.180.13%235,260
Aug 8, 202520.5120.5820.3920.4920.150.22%144,609
Aug 7, 202520.6220.7020.3420.4520.11-0.68%213,245
Aug 6, 202520.7320.7320.5820.5920.24-0.68%196,856
Aug 5, 202520.6920.7620.5820.7320.380.60%123,881
Aug 4, 202520.4520.6520.4520.6120.261.13%151,218
Aug 1, 202520.4820.5420.2020.3820.04-0.99%203,933
Jul 31, 202520.6720.7220.5320.5820.24-0.91%142,265
Jul 30, 202521.1121.1220.6720.7720.42-1.55%209,340
Jul 29, 202521.1621.1921.0121.1020.74-0.11%89,640
Jul 28, 202521.3021.3121.0921.1220.77-0.90%135,421
Jul 25, 202521.2821.3221.0921.3120.960.48%134,280
Jul 24, 202521.4421.5321.1921.2120.86-1.58%188,171
Jul 23, 202521.5121.5721.4221.5521.190.75%299,879
Jul 22, 202521.0021.4121.0021.3921.032.00%126,377
Jul 21, 202521.1221.1620.9620.9720.62-0.55%315,824
Jul 18, 202521.2321.2621.0421.0920.65-0.21%127,387
Jul 17, 202520.9521.1620.9521.1320.690.67%157,127