Skip to main content
Invesco High Yield Equity Dividend Achievers ETF (PEY)
NASDAQ: PEY · Real-Time Price · USD
22.20
+0.21 (0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
22.44
+0.24 (1.07%)
After-hours: Apr 28, 2026, 4:48 PM EDT

PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0722.3022.0722.2122.210.98%263,396
Apr 27, 202621.9322.0921.8721.9921.990.59%254,010
Apr 24, 202622.0122.0321.8121.8621.86-0.73%215,719
Apr 23, 202621.9722.0421.8122.0222.020.13%161,822
Apr 22, 202622.1322.1721.9221.9921.99-0.62%167,818
Apr 21, 202622.1822.3722.0922.1322.13-0.13%183,129
Apr 20, 202621.9022.2021.9022.1622.160.68%204,289
Apr 17, 202621.8322.0921.8222.0121.930.84%219,071
Apr 16, 202621.7321.8721.6621.8321.740.65%303,886
Apr 15, 202621.6421.7421.5421.6821.600.17%158,414
Apr 14, 202621.5621.7221.4621.6521.570.22%363,741
Apr 13, 202621.2921.6121.1721.6021.521.36%474,606
Apr 10, 202621.5821.5821.2721.3121.23-0.99%224,355
Apr 9, 202621.3921.5521.3121.5221.440.20%603,354
Apr 8, 202621.5221.5821.4021.4821.400.42%745,041
Apr 7, 202621.4321.5321.3621.3921.31-0.40%574,953
Apr 6, 202621.5021.5121.4021.4821.40-0.43%616,468
Apr 2, 202621.2921.6421.2021.5721.491.02%856,812
Apr 1, 202621.4521.4521.2321.3521.27-0.32%929,465
Mar 31, 202621.4121.5721.2021.4221.340.84%1,845,462
Mar 30, 202621.2121.3521.1421.2421.160.90%1,034,375
Mar 27, 202621.1321.1921.0021.0520.97-0.61%1,162,235
Mar 26, 202620.9721.3920.9721.1821.100.52%1,197,379
Mar 25, 202621.1521.2320.8521.0720.990.41%1,091,556
Mar 24, 202620.7221.1420.7020.9920.910.55%1,290,676
Mar 23, 202620.7621.0320.6020.8720.791.31%1,851,476
Mar 20, 202620.8520.9520.5420.6020.45-1.17%592,541
Mar 19, 202620.8421.0020.7420.8420.69-0.30%1,082,657
Mar 18, 202621.0321.0420.9120.9120.76-0.83%568,344
Mar 17, 202621.1121.2721.0821.0820.930.45%363,949
Mar 16, 202621.0521.1120.9620.9920.840.29%419,360
Mar 13, 202621.0421.1220.9020.9320.780.02%989,158
Mar 12, 202620.8221.0720.7720.9220.77-0.19%473,129
Mar 11, 202620.9821.0420.8120.9620.81-0.21%510,533
Mar 10, 202621.1121.2320.9221.0020.85-0.83%528,836
Mar 9, 202621.1721.2620.7721.1821.03-0.94%433,300
Mar 6, 202621.2921.3920.9921.3821.23-0.44%751,768
Mar 5, 202621.4921.5921.3521.4821.32-0.39%628,934
Mar 4, 202621.5921.6421.4121.5621.410.33%235,228
Mar 3, 202621.3121.6021.1021.4921.34-0.51%259,803
Mar 2, 202621.5121.6721.4521.6021.45-0.78%190,076
Feb 27, 202621.8321.8321.6621.7721.61-0.64%264,612
Feb 26, 202621.7721.9521.7421.9121.750.67%285,283
Feb 25, 202621.8721.8721.5721.7721.61-0.29%153,992
Feb 24, 202621.7121.8921.7121.8321.670.45%171,717
Feb 23, 202621.9722.0521.6621.7321.57-1.76%152,828
Feb 20, 202621.9622.1721.8822.1221.880.50%91,076
Feb 19, 202622.0022.0621.8922.0121.77-213,131
Feb 18, 202621.9822.1221.9422.0121.770.18%119,739
Feb 17, 202622.1422.2421.8521.9721.73-0.54%180,520
Feb 13, 202621.9422.1321.9322.0921.850.41%132,380
Feb 12, 202622.3122.3621.9022.0021.76-1.21%192,839
Feb 11, 202622.3222.3922.1822.2722.030.05%310,377
Feb 10, 202622.1522.3322.1522.2622.020.59%151,077
Feb 9, 202622.2922.2922.0722.1321.89-0.86%102,428
Feb 6, 202622.2822.4522.1922.3222.080.88%141,888
Feb 5, 202622.2722.3622.0122.1321.89-0.92%134,843
Feb 4, 202621.9622.3921.9622.3322.092.17%248,543
Feb 3, 202621.7122.0221.7121.8621.620.39%263,743
Feb 2, 202621.6221.8021.4921.7721.540.65%236,329
Jan 30, 202621.3621.6421.3421.6321.401.98%245,400
Jan 29, 202621.1921.3221.1221.2120.980.33%185,957
Jan 28, 202621.3621.4321.1021.1420.91-1.24%243,003
Jan 27, 202621.3421.4421.3121.4121.17-0.02%227,517
Jan 26, 202621.3921.4621.2721.4121.180.39%195,751
Jan 23, 202621.5221.5621.2921.3321.10-1.08%127,574
Jan 22, 202621.4921.6721.4921.5621.330.43%171,113
Jan 21, 202621.1821.5321.1821.4721.241.84%250,201
Jan 20, 202621.1321.2221.0421.0820.85-1.84%240,948
Jan 16, 202621.5321.5521.4221.4821.16-0.61%143,079
Jan 15, 202621.4521.6621.3521.6121.290.77%147,894
Jan 14, 202621.1221.4621.1221.4421.131.61%180,244
Jan 13, 202621.1821.2521.0221.1020.79-0.26%161,472
Jan 12, 202621.1921.1921.0521.1620.85-0.40%207,922
Jan 9, 202621.2821.3521.1221.2420.930.31%313,394
Jan 8, 202620.6821.3020.6621.1820.872.05%240,859
Jan 7, 202621.0521.0520.7220.7520.45-1.28%470,609
Jan 6, 202620.6921.0520.6921.0220.711.50%386,710
Jan 5, 202620.5920.8120.5320.7120.410.83%366,281
Jan 2, 202620.4520.6220.2620.5420.240.76%317,379
Dec 31, 202520.5020.5220.3720.3920.09-0.65%131,276
Dec 30, 202520.5320.5720.4920.5220.22-0.05%271,099
Dec 29, 202520.5520.6020.4920.5320.23-0.19%283,717
Dec 26, 202520.5720.5920.4820.5720.270.10%255,289
Dec 24, 202520.4720.5620.4520.5520.250.59%208,354
Dec 23, 202520.5620.6120.4220.4320.13-0.68%277,088
Dec 22, 202520.5120.6520.5120.5720.27-301,524
Dec 19, 202520.7120.7120.5520.5720.19-0.82%804,135
Dec 18, 202520.8220.8820.7320.7420.36-0.14%204,299
Dec 17, 202520.6920.8620.6820.7720.390.39%230,057
Dec 16, 202520.8020.8620.6020.6920.31-0.69%277,049
Dec 15, 202520.9020.9020.7120.8320.450.24%655,786
Dec 12, 202520.9020.9220.7420.7920.40-0.02%262,016
Dec 11, 202520.6720.9020.6720.7920.400.61%308,485
Dec 10, 202520.3320.7120.3320.6620.281.63%512,356
Dec 9, 202520.3220.4620.3220.3319.950.10%458,253
Dec 8, 202520.4220.4420.2820.3119.93-0.41%599,123
Dec 5, 202520.3720.4820.3520.3920.020.06%466,868
Dec 4, 202520.5420.5920.3520.3820.00-0.59%851,043
Dec 3, 202520.4320.6120.4320.5020.120.74%1,646,023