Invesco High Yield Equity Dividend Achievers ETF (PEY)

21.47Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	21.46	21.60	21.28	21.47	220,048	21.47
3/04/2025	21.81	21.81	21.45	21.46	380,702	21.46
3/03/2025	22.11	22.26	21.85	21.97	217,699	21.97
2/28/2025	21.87	22.08	21.82	22.05	222,732	22.05
2/27/2025	21.81	21.88	21.75	21.76	259,226	21.76
2/26/2025	21.94	22.03	21.79	21.85	218,191	21.85
2/25/2025	21.91	22.02	21.88	21.93	210,822	21.93
2/24/2025	21.85	21.96	21.76	21.85	164,477	21.85
2/21/2025	22.05	22.08	21.86	21.88	153,151	21.81
2/20/2025	22.03	22.06	21.93	22.01	119,797	21.94
2/19/2025	21.92	22.11	21.89	22.08	133,138	22.01
2/18/2025	21.74	22.07	21.71	22.06	146,579	21.99
2/14/2025	21.85	21.98	21.73	21.74	133,192	21.67
2/13/2025	21.65	21.82	21.61	21.81	127,802	21.74
2/12/2025	21.59	21.65	21.51	21.64	142,560	21.57
2/11/2025	21.59	21.80	21.56	21.80	149,022	21.73
2/10/2025	21.71	21.71	21.55	21.66	135,118	21.59
2/07/2025	21.76	21.79	21.57	21.67	99,438	21.60
2/06/2025	21.89	21.89	21.68	21.76	284,372	21.69
2/05/2025	21.68	21.75	21.60	21.75	135,629	21.68
2/04/2025	21.53	21.70	21.49	21.67	143,904	21.60
2/03/2025	21.45	21.67	21.26	21.56	220,060	21.49
1/31/2025	21.78	21.95	21.66	21.74	239,818	21.67
1/30/2025	21.84	21.99	21.77	21.90	129,384	21.83
1/29/2025	21.85	22.00	21.73	21.79	201,710	21.72
1/28/2025	22.06	22.09	21.79	21.85	165,779	21.78
1/27/2025	21.85	22.10	21.80	22.08	200,108	22.01
1/24/2025	21.71	21.82	21.65	21.78	268,791	21.71
1/23/2025	21.57	21.72	21.55	21.70	234,923	21.63
1/22/2025	21.74	21.74	21.53	21.55	174,240	21.48
1/21/2025	21.72	21.82	21.70	21.81	217,076	21.74
1/17/2025	21.75	21.88	21.74	21.77	155,480	21.62
1/16/2025	21.44	21.68	21.40	21.65	245,770	21.50
1/15/2025	21.60	21.66	21.42	21.50	206,167	21.35
1/14/2025	21.11	21.30	21.07	21.29	122,347	21.14
1/13/2025	20.81	21.02	20.75	21.02	208,263	20.87
1/10/2025	20.97	21.05	20.77	20.83	266,354	20.68
1/08/2025	20.98	21.02	20.78	21.00	355,497	20.85
1/07/2025	21.19	21.29	20.97	21.07	184,351	20.92
1/06/2025	21.30	21.37	21.07	21.08	334,164	20.93
1/03/2025	21.23	21.30	21.07	21.29	141,362	21.14
1/02/2025	21.31	21.44	21.09	21.17	199,433	21.02
12/31/2024	21.17	0.00	21.26	21.26	0	21.11
12/30/2024	21.19	21.22	21.03	21.17	226,464	21.02
12/27/2024	21.39	21.52	21.24	21.34	186,472	21.19
12/26/2024	21.32	21.49	21.25	21.47	129,296	21.32
12/24/2024	21.26	21.37	21.21	21.37	125,312	21.22
12/23/2024	21.22	21.27	21.08	21.27	195,616	21.12
12/20/2024	21.04	21.46	21.04	21.38	200,847	21.15
12/19/2024	21.27	21.43	21.10	21.10	349,215	20.87
12/18/2024	21.85	21.89	21.14	21.14	298,101	20.91
12/17/2024	21.90	22.02	21.77	21.81	125,041	21.57
12/16/2024	22.09	22.13	21.97	21.99	210,873	21.75
12/13/2024	22.08	22.13	21.92	22.13	191,608	21.89
12/12/2024	22.20	22.23	22.09	22.10	119,315	21.86
12/11/2024	22.40	22.42	22.16	22.17	158,284	21.93
12/10/2024	22.26	22.56	22.04	22.39	548,547	22.15
12/09/2024	22.44	22.51	22.25	22.28	176,839	22.04
12/06/2024	22.52	22.54	22.28	22.33	187,961	22.09