Invesco Emerging Markets Sovereign Debt ETF (PCY) Historical Stock Data
21.80 ↑0.12 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCY is down -0.02% a day on average. There have been 15 days where Invesco Emerging Markets Sovereign Debt ETF closed green and 15 days where PCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 21.70 | 21.80 | ↑$0.10 (0.46%) | 21.70 | 21.80 | 82.73K |
| 2025-12-23 | 21.66 | 21.68 | ↑$0.02 (0.09%) | 21.66 | 21.73 | 171.46K |
| 2025-12-22 | 21.70 | 21.64 | ↓$0.06 (-0.28%) | 21.64 | 21.72 | 374.42K |
| 2025-12-19 | 21.80 | 21.78 | ↓$0.02 (-0.11%) | 21.69 | 21.82 | 155.27K |
| 2025-12-18 | 21.79 | 21.80 | ↑$0.01 (0.05%) | 21.75 | 21.85 | 184.83K |
| 2025-12-17 | 21.79 | 21.69 | ↓$0.10 (-0.46%) | 21.69 | 21.79 | 236.45K |
| 2025-12-16 | 21.79 | 21.79 | ↑$0.00 (0.00%) | 21.76 | 21.82 | 128.66K |
| 2025-12-15 | 21.89 | 21.77 | ↓$0.12 (-0.55%) | 21.77 | 21.89 | 139.02K |
| 2025-12-12 | 21.77 | 21.75 | ↓$0.02 (-0.09%) | 21.65 | 21.78 | 155.12K |
| 2025-12-11 | 21.78 | 21.77 | ↓$0.01 (-0.05%) | 21.75 | 21.93 | 365.51K |
| 2025-12-10 | 21.62 | 21.75 | ↑$0.13 (0.60%) | 21.58 | 21.78 | 170.96K |
| 2025-12-09 | 21.69 | 21.68 | ↓$0.01 (-0.05%) | 21.57 | 21.72 | 246.83K |
| 2025-12-08 | 21.76 | 21.69 | ↓$0.07 (-0.32%) | 21.53 | 21.89 | 170.48K |
| 2025-12-05 | 21.82 | 21.85 | ↑$0.03 (0.14%) | 21.81 | 21.90 | 343.96K |
| 2025-12-04 | 21.85 | 21.84 | ↓$0.01 (-0.05%) | 21.80 | 21.88 | 360.60K |
| 2025-12-03 | 21.83 | 21.90 | ↑$0.07 (0.32%) | 21.78 | 21.92 | 788.47K |
| 2025-12-02 | 21.72 | 21.83 | ↑$0.11 (0.51%) | 21.71 | 21.84 | 159.39K |
| 2025-12-01 | 21.69 | 21.69 | ↑$0.00 (0.00%) | 21.69 | 21.75 | 834.19K |
| 2025-11-28 | 21.82 | 21.84 | ↑$0.02 (0.09%) | 21.77 | 21.93 | 144.37K |
| 2025-11-26 | 21.75 | 21.82 | ↑$0.07 (0.32%) | 21.71 | 21.96 | 163.31K |
| 2025-11-25 | 21.71 | 21.76 | ↑$0.05 (0.23%) | 21.70 | 21.79 | 227K |
| 2025-11-24 | 21.71 | 21.70 | ↓$0.01 (-0.05%) | 21.65 | 21.74 | 771.64K |
| 2025-11-21 | 21.75 | 21.75 | ↑$0.00 (0.00%) | 21.71 | 21.82 | 233.01K |
| 2025-11-20 | 21.79 | 21.69 | ↓$0.10 (-0.46%) | 21.69 | 21.86 | 204.58K |
| 2025-11-19 | 21.76 | 21.77 | ↑$0.01 (0.05%) | 21.73 | 21.82 | 167.25K |
| 2025-11-18 | 21.79 | 21.76 | ↓$0.03 (-0.14%) | 21.71 | 21.80 | 280.15K |
| 2025-11-17 | 21.79 | 21.77 | ↓$0.02 (-0.09%) | 21.75 | 21.86 | 190.08K |
| 2025-11-14 | 21.81 | 21.74 | ↓$0.07 (-0.32%) | 21.74 | 21.82 | 175.62K |
| 2025-11-13 | 21.88 | 21.74 | ↓$0.14 (-0.64%) | 21.74 | 21.88 | 296.32K |
| 2025-11-12 | 21.87 | 21.88 | ↑$0.01 (0.05%) | 21.80 | 21.92 | 237.94K |
Create an account or log in to view more rows.
$PCY hot damn <3
$PCY I don't know shit
but I know I'm holdin till I at least triple up
$PCY Pamp it higher...
$PCY Pamp it higher...
$PCY the redness has arrived
$PCY taking off soon
$PCY watch this fly!!!!
$PCY buying all the dips.
$PCY lol who sold
$PCY NOT SELLING.