Home

Invesco High Yield Equity Dividend Achievers ETF (PEY)

21.76
-0.14 (-0.66%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/202521.8421.9921.7721.90129,38421.90
1/29/202521.8522.0021.7321.79201,71021.79
1/28/202522.0622.0921.7921.85165,77921.85
1/27/202521.8522.1021.8022.08200,10822.08
1/24/202521.7121.8221.6521.78268,79121.78
1/23/202521.5721.7221.5521.70234,92321.70
1/22/202521.7421.7421.5321.55174,24021.55
1/21/202521.7221.8221.7021.81217,07621.81
1/17/202521.7521.8821.7421.77155,48021.77
1/16/202521.4421.6821.4021.65245,77021.65
1/15/202521.6021.6621.4221.50206,16721.50
1/14/202521.1121.3021.0721.29122,34721.29
1/13/202520.8121.0220.7521.02208,26321.02
1/10/202520.9721.0520.7720.83266,35420.83
1/08/202520.9821.0220.7821.00355,49721.00
1/07/202521.1921.2920.9721.07184,35121.07
1/06/202521.3021.3721.0721.08334,16421.08
1/03/202521.2321.3021.0721.29141,36221.29
1/02/202521.3121.4421.0921.17199,43321.17
12/31/202421.170.0021.2621.26021.26
12/30/202421.1921.2221.0321.17226,46421.17
12/27/202421.3921.5221.2421.34186,47221.34
12/26/202421.3221.4921.2521.47129,29621.47
12/24/202421.2621.3721.2121.37125,31221.37
12/23/202421.2221.2721.0821.27195,61621.27
12/20/202421.0421.4621.0421.38200,84721.30
12/19/202421.2721.4321.1021.10349,21521.02
12/18/202421.8521.8921.1421.14298,10121.06
12/17/202421.9022.0221.7721.81125,04121.73
12/16/202422.0922.1321.9721.99210,87321.90
12/13/202422.0822.1321.9222.13191,60822.04
12/12/202422.2022.2322.0922.10119,31522.01
12/11/202422.4022.4222.1622.17158,28422.08
12/10/202422.2622.5622.0422.39548,54722.30
12/09/202422.4422.5122.2522.28176,83922.19
12/06/202422.5222.5422.2822.33187,96122.24
12/05/202422.5522.5722.4322.44144,95022.35
12/04/202422.5522.5922.4522.52135,44922.43
12/03/202422.7922.8422.5822.60118,87322.51
12/02/202422.9422.9522.7022.80171,62122.71
11/29/202423.0123.0722.9322.99106,35122.90
11/27/202422.9823.1222.9322.96117,37222.87
11/26/202423.0123.0122.8622.94164,75522.85
11/25/202422.9423.2222.9423.08178,87322.99
11/22/202422.4522.7922.4322.77183,13722.68
11/21/202422.1722.4122.0822.38232,55822.29
11/20/202422.0322.1021.9422.10177,97222.01
11/19/202422.0422.1021.9322.05149,39621.96
11/18/202422.0222.2522.0022.21132,66222.12
11/15/202422.1122.1821.9922.08158,52321.99
11/14/202422.2322.2322.0422.08121,98721.99
11/13/202422.2522.3422.1322.18337,00322.09
11/12/202422.2322.3322.1022.16251,39822.07
11/11/202422.2122.4622.1822.32172,25122.23
11/08/202422.0722.1621.9722.04233,27221.95
11/07/202422.3122.3122.0522.07185,59021.98
11/06/202422.1322.3622.1322.32611,33722.23
11/05/202421.3221.5921.2821.58180,01121.50
11/04/202421.4921.5221.3021.34156,08421.26
11/01/202421.6821.7321.4321.46174,92621.38