Invesco High Yield Equity Dividend Achievers ETF (PEY) Historical Stock Data
20.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEY is down -0.02% a day on average. There have been 14 days where Invesco High Yield Equity Dividend Achievers ETF closed green and 16 days where PEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 20.47 | 20.55 | ↑$0.08 (0.39%) | 20.45 | 20.55 | 208.28K |
| 2025-12-23 | 20.56 | 20.43 | ↓$0.13 (-0.63%) | 20.42 | 20.61 | 277.05K |
| 2025-12-22 | 20.51 | 20.57 | ↑$0.06 (0.29%) | 20.51 | 20.65 | 301.46K |
| 2025-12-19 | 20.71 | 20.57 | ↓$0.14 (-0.68%) | 20.55 | 20.71 | 804K |
| 2025-12-18 | 20.82 | 20.74 | ↓$0.08 (-0.38%) | 20.74 | 20.87 | 204.14K |
| 2025-12-17 | 20.69 | 20.77 | ↑$0.08 (0.39%) | 20.69 | 20.86 | 80.22K |
| 2025-12-16 | 20.80 | 20.69 | ↓$0.11 (-0.53%) | 20.60 | 20.83 | 277K |
| 2025-12-15 | 20.90 | 20.83 | ↓$0.07 (-0.32%) | 20.72 | 20.90 | 512.96K |
| 2025-12-12 | 20.90 | 20.79 | ↓$0.11 (-0.55%) | 20.74 | 20.90 | 93.62K |
| 2025-12-11 | 20.67 | 20.79 | ↑$0.12 (0.58%) | 20.67 | 20.90 | 132.06K |
| 2025-12-10 | 20.33 | 20.66 | ↑$0.33 (1.63%) | 20.33 | 20.70 | 203.55K |
| 2025-12-09 | 20.32 | 20.33 | ↑$0.01 (0.05%) | 20.32 | 20.45 | 260.26K |
| 2025-12-08 | 20.42 | 20.31 | ↓$0.11 (-0.54%) | 20.28 | 20.44 | 599.05K |
| 2025-12-05 | 20.37 | 20.39 | ↑$0.02 (0.11%) | 20.37 | 20.48 | 325.37K |
| 2025-12-04 | 20.54 | 20.38 | ↓$0.16 (-0.78%) | 20.35 | 20.59 | 849.43K |
| 2025-12-03 | 20.43 | 20.50 | ↑$0.07 (0.34%) | 20.43 | 20.61 | 1.35M |
| 2025-12-02 | 20.54 | 20.35 | ↓$0.19 (-0.93%) | 20.33 | 20.54 | 224.49K |
| 2025-12-01 | 20.47 | 20.49 | ↑$0.02 (0.10%) | 20.45 | 20.61 | 1.44M |
| 2025-11-28 | 20.52 | 20.56 | ↑$0.04 (0.19%) | 20.47 | 20.58 | 625.57K |
| 2025-11-26 | 20.33 | 20.50 | ↑$0.17 (0.84%) | 20.33 | 20.58 | 1.38M |
| 2025-11-25 | 20.10 | 20.34 | ↑$0.24 (1.19%) | 20.09 | 20.40 | 3.02M |
| 2025-11-24 | 20.01 | 20.00 | ↓$0.01 (-0.05%) | 19.85 | 20.06 | 271.20K |
| 2025-11-21 | 19.66 | 20.06 | ↑$0.40 (2.03%) | 19.66 | 20.21 | 349.36K |
| 2025-11-20 | 19.79 | 19.60 | ↓$0.19 (-0.96%) | 19.59 | 19.95 | 788.69K |
| 2025-11-19 | 19.90 | 19.70 | ↓$0.20 (-1.01%) | 19.65 | 19.92 | 369.63K |
| 2025-11-18 | 19.83 | 19.98 | ↑$0.15 (0.76%) | 19.83 | 20.06 | 512.24K |
| 2025-11-17 | 20.14 | 19.88 | ↓$0.26 (-1.29%) | 19.84 | 20.17 | 309.63K |
| 2025-11-14 | 20.24 | 20.18 | ↓$0.06 (-0.30%) | 20.04 | 20.25 | 242.97K |
| 2025-11-13 | 20.38 | 20.31 | ↓$0.07 (-0.34%) | 20.28 | 20.50 | 191.41K |
| 2025-11-12 | 20.46 | 20.44 | ↓$0.02 (-0.10%) | 20.43 | 20.57 | 202.67K |
Create an account or log in to view more rows.
$PEY Bearish..
$PEY used to this fuckery!! Not leaving no chance !
$PEY longer we hold
more pressure on the shorts
$PEY I'm not afraid.
I'm long
And I'm strong..........
$PEY the future is so bright .. I gotta wear shades..
$PEY said y’all dumb af
$PEY to the moon!
$PEY hang tight
ignore fud and buy dips if you can
everyone be okay????
$PEY buy the dip were blasting off
$PEY the market is selling off