Skip to main content
Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
21.38
-0.10 (-0.46%)
At close: Mar 6, 2026, 4:00 PM EST
21.45
+0.07 (0.32%)
After-hours: Mar 6, 2026, 5:04 PM EST

PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.2921.3920.9921.3821.38-0.44%751,768
Mar 5, 202621.4921.5921.3521.4821.48-0.39%628,934
Mar 4, 202621.5921.6421.4121.5621.560.33%235,228
Mar 3, 202621.3121.6021.1021.4921.49-0.51%259,803
Mar 2, 202621.5121.6721.4521.6021.60-0.78%190,076
Feb 27, 202621.8321.8321.6621.7721.77-0.64%264,612
Feb 26, 202621.7721.9521.7421.9121.910.67%285,283
Feb 25, 202621.8721.8721.5721.7721.77-0.29%153,992
Feb 24, 202621.7121.8921.7121.8321.830.45%171,717
Feb 23, 202621.9722.0521.6621.7321.73-1.76%152,828
Feb 20, 202621.9622.1721.8822.1222.040.50%91,076
Feb 19, 202622.0022.0621.8922.0121.93-213,131
Feb 18, 202621.9822.1221.9422.0121.930.18%119,739
Feb 17, 202622.1422.2421.8521.9721.89-0.54%180,520
Feb 13, 202621.9422.1321.9322.0922.010.41%132,380
Feb 12, 202622.3122.3621.9022.0021.92-1.21%192,839
Feb 11, 202622.3222.3922.1822.2722.190.05%310,377
Feb 10, 202622.1522.3322.1522.2622.180.59%151,077
Feb 9, 202622.2922.2922.0722.1322.05-0.86%102,428
Feb 6, 202622.2822.4522.1922.3222.240.88%141,888
Feb 5, 202622.2722.3622.0122.1322.04-0.92%134,843
Feb 4, 202621.9622.3921.9622.3322.252.17%248,543
Feb 3, 202621.7122.0221.7121.8621.780.39%263,743
Feb 2, 202621.6221.8021.4921.7721.690.65%236,329
Jan 30, 202621.3621.6421.3421.6321.551.98%245,400
Jan 29, 202621.1921.3221.1221.2121.130.33%185,957
Jan 28, 202621.3621.4321.1021.1421.06-1.24%243,003
Jan 27, 202621.3421.4421.3121.4121.33-0.02%227,517
Jan 26, 202621.3921.4621.2721.4121.330.39%195,751
Jan 23, 202621.5221.5621.2921.3321.25-1.08%127,574
Jan 22, 202621.4921.6721.4921.5621.480.43%171,113
Jan 21, 202621.1821.5321.1821.4721.391.84%250,201
Jan 20, 202621.1321.2221.0421.0821.00-1.84%240,948
Jan 16, 202621.5321.5521.4221.4821.32-0.61%143,079
Jan 15, 202621.4521.6621.3521.6121.440.77%147,894
Jan 14, 202621.1221.4621.1221.4421.281.61%180,244
Jan 13, 202621.1821.2521.0221.1020.94-0.26%161,472
Jan 12, 202621.1921.1921.0521.1621.00-0.40%207,922
Jan 9, 202621.2821.3521.1221.2421.080.31%313,394
Jan 8, 202620.6821.3020.6621.1821.022.05%240,859
Jan 7, 202621.0521.0520.7220.7520.60-1.28%470,609
Jan 6, 202620.6921.0520.6921.0220.861.50%386,710
Jan 5, 202620.5920.8120.5320.7120.560.83%366,281
Jan 2, 202620.4520.6220.2620.5420.390.76%317,379
Dec 31, 202520.5020.5220.3720.3920.23-0.65%131,276
Dec 30, 202520.5320.5720.4920.5220.37-0.05%271,099
Dec 29, 202520.5520.6020.4920.5320.38-0.19%283,717
Dec 26, 202520.5720.5920.4820.5720.420.10%255,289
Dec 24, 202520.4720.5620.4520.5520.400.59%208,354
Dec 23, 202520.5620.6120.4220.4320.28-0.68%277,088
Dec 22, 202520.5120.6520.5120.5720.42-301,524
Dec 19, 202520.7120.7120.5520.5720.34-0.82%804,135
Dec 18, 202520.8220.8820.7320.7420.50-0.14%204,299
Dec 17, 202520.6920.8620.6820.7720.530.39%230,057
Dec 16, 202520.8020.8620.6020.6920.45-0.69%277,049
Dec 15, 202520.9020.9020.7120.8320.600.24%655,786
Dec 12, 202520.9020.9220.7420.7920.55-0.02%262,016
Dec 11, 202520.6720.9020.6720.7920.550.61%308,485
Dec 10, 202520.3320.7120.3320.6620.431.63%512,356
Dec 9, 202520.3220.4620.3220.3320.100.10%458,253
Dec 8, 202520.4220.4420.2820.3120.08-0.41%599,123
Dec 5, 202520.3720.4820.3520.3920.160.06%466,868
Dec 4, 202520.5420.5920.3520.3820.15-0.59%851,043
Dec 3, 202520.4320.6120.4320.5020.270.74%1,646,023
Dec 2, 202520.5420.5420.3320.3520.12-0.68%224,586
Dec 1, 202520.4720.6120.4520.4920.26-0.34%1,437,670
Nov 28, 202520.5220.5820.4720.5620.330.29%625,667
Nov 26, 202520.3320.5820.3320.5020.270.79%1,381,599
Nov 25, 202520.1020.4020.0920.3420.111.70%3,015,363
Nov 24, 202520.0120.0619.8520.0019.77-0.30%271,196
Nov 21, 202519.6620.2119.6620.0619.752.35%349,385
Nov 20, 202519.7919.9519.5919.6019.30-0.51%788,693
Nov 19, 202519.9019.9219.6419.7019.39-1.40%379,793
Nov 18, 202519.8320.0719.8319.9819.670.50%512,285
Nov 17, 202520.1420.1919.8419.8819.57-1.48%309,697
Nov 14, 202520.2420.2620.0420.1819.86-0.65%242,990
Nov 13, 202520.3820.5020.2820.3119.99-0.64%191,841
Nov 12, 202520.4620.5720.4220.4420.12-0.05%202,695
Nov 11, 202520.2920.4920.2920.4520.131.09%216,415
Nov 10, 202520.3320.3620.1320.2319.92-0.30%338,873
Nov 7, 202520.1420.2920.1320.2919.970.64%434,857
Nov 6, 202520.3320.3720.1620.1619.85-1.77%593,518
Nov 5, 202520.4520.6320.3920.5220.200.07%265,573
Nov 4, 202520.4920.6220.4520.5120.19-0.44%226,197
Nov 3, 202520.5820.6120.3220.6020.28-0.30%251,600
Oct 31, 202520.5720.7020.4120.6620.340.26%287,819
Oct 30, 202520.7020.8520.5920.6120.29-0.80%221,959
Oct 29, 202521.0621.1020.7120.7820.45-1.53%665,465
Oct 28, 202521.2421.2721.0721.1020.77-0.38%423,715
Oct 27, 202521.1521.2021.1121.1820.850.38%355,122
Oct 24, 202521.1521.1721.0621.1020.770.62%310,487
Oct 23, 202521.0521.0520.8620.9720.64-0.10%313,368
Oct 22, 202521.0321.1320.9320.9920.66-0.33%409,879
Oct 21, 202521.0121.1520.9721.0620.730.19%302,330
Oct 20, 202520.9221.0420.9121.0220.690.48%167,968
Oct 17, 202520.8420.9420.8020.9220.500.48%416,514
Oct 16, 202521.0721.1020.7620.8220.40-1.09%311,942
Oct 15, 202521.1221.2620.9421.0520.630.10%340,492
Oct 14, 202520.5821.1020.5821.0320.611.68%609,656
Oct 13, 202520.5920.7120.5120.6820.271.28%295,348