Invesco Emerging Markets Sovereign Debt ETF (PCY)

Historical Prices For Invesco Emerging Markets Sovereign Debt ETF (PCY)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	19.78	19.82	19.74	19.80	122,197	19.80
5/29/2025	19.76	19.84	19.75	19.79	109,742	19.79
5/28/2025	19.72	19.74	19.64	19.70	155,909	19.70
5/27/2025	19.69	19.79	19.66	19.74	170,340	19.74
5/23/2025	19.56	19.59	19.48	19.56	153,879	19.56
5/22/2025	19.42	19.57	19.41	19.54	347,335	19.54
5/21/2025	19.60	19.70	19.43	19.44	221,528	19.44
5/20/2025	19.72	19.78	19.68	19.71	155,507	19.71
5/19/2025	19.61	19.78	19.61	19.77	169,540	19.77
5/16/2025	19.86	19.93	19.84	19.91	205,619	19.80
5/15/2025	19.75	19.85	19.74	19.84	126,750	19.73
5/14/2025	19.80	19.82	19.71	19.75	238,039	19.64
5/13/2025	19.80	19.90	19.75	19.87	164,067	19.76
5/12/2025	19.74	19.83	19.71	19.82	302,456	19.71
5/09/2025	19.60	19.66	19.58	19.63	179,559	19.52
5/08/2025	19.60	19.74	19.57	19.57	386,270	19.46
5/07/2025	19.70	19.75	19.66	19.71	125,384	19.60
5/06/2025	19.48	19.66	19.48	19.64	132,741	19.53
5/05/2025	19.60	19.66	19.54	19.55	139,504	19.44
5/02/2025	19.65	19.72	19.60	19.63	135,182	19.52
5/01/2025	19.74	19.74	19.62	19.70	231,338	19.59
4/30/2025	19.70	19.75	19.61	19.66	170,974	19.55
4/29/2025	19.73	19.92	19.73	19.88	298,128	19.77
4/28/2025	19.79	19.88	19.75	19.87	154,483	19.76
4/25/2025	19.76	19.86	19.73	19.85	150,728	19.74
4/24/2025	19.57	19.74	19.55	19.73	152,247	19.62
4/23/2025	19.73	19.79	19.43	19.48	680,086	19.37
4/22/2025	19.20	19.45	19.20	19.34	190,759	19.23
4/21/2025	19.26	19.27	18.94	19.03	149,024	18.92
4/17/2025	19.45	19.54	19.44	19.49	173,464	19.27
4/16/2025	19.42	19.48	19.32	19.41	145,689	19.19
4/15/2025	19.34	19.51	19.32	19.43	120,284	19.21
4/14/2025	19.42	19.42	19.23	19.33	183,252	19.12
4/11/2025	18.98	19.31	18.83	19.23	551,259	19.02
4/10/2025	19.34	19.44	19.04	19.08	1,927,007	18.87
4/09/2025	18.72	19.78	18.71	19.78	775,632	19.56
4/08/2025	19.52	19.52	18.88	18.96	628,666	18.75
4/07/2025	19.29	19.80	19.14	19.22	1,377,153	19.01
4/04/2025	19.88	19.88	19.68	19.62	697,535	19.40
4/03/2025	20.15	20.22	19.99	19.99	275,653	19.77
4/02/2025	20.30	20.30	20.15	20.24	218,637	20.02
4/01/2025	20.17	20.27	20.16	20.25	508,456	20.03
3/31/2025	20.08	20.18	20.05	20.17	202,657	19.95
3/28/2025	20.12	20.20	20.03	20.06	430,151	19.84
3/27/2025	20.08	20.10	20.03	20.04	327,923	19.82
3/26/2025	20.23	20.26	20.12	20.13	226,665	19.91
3/25/2025	20.24	20.32	20.24	20.27	146,527	20.05
3/24/2025	20.32	20.37	20.25	20.26	168,331	20.04
3/21/2025	20.45	20.45	20.39	20.39	92,602	20.05
3/20/2025	20.53	20.62	20.46	20.49	150,197	20.15
3/19/2025	20.32	20.58	20.29	20.49	254,694	20.15
3/18/2025	20.33	20.42	20.31	20.38	221,571	20.04
3/17/2025	20.34	20.40	20.33	20.38	195,305	20.04
3/14/2025	20.28	20.34	20.27	20.30	145,361	19.97
3/13/2025	20.30	20.32	20.24	20.27	417,783	19.94
3/12/2025	20.33	20.38	20.28	20.28	786,005	19.95
3/11/2025	20.41	20.43	20.31	20.32	274,022	19.99
3/10/2025	20.44	20.45	20.33	20.37	1,646,811	20.03
3/07/2025	20.42	20.44	20.35	20.39	222,904	20.05
3/06/2025	20.38	20.42	20.31	20.33	275,391	20.00
3/05/2025	20.56	20.61	20.48	20.52	165,443	20.18
3/04/2025	20.50	20.61	20.50	20.53	186,634	20.19
3/03/2025	20.52	20.67	20.52	20.60	298,111	20.26