Invesco High Yield Equity Dividend Achievers ETF (PEY) Historical Stock Data
19.93 ↑0.39 (2.00%)
As of April 19, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, PEY is down -0.07% a day on average. There have been 13 days where Invesco High Yield Equity Dividend Achievers ETF closed green and 17 days where PEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 19.52 | 19.93 | ↑$0.41 (2.09%) | 19.49 | 19.93 | 233.38K |
| 2024-04-18 | 19.39 | 19.54 | ↑$0.15 (0.77%) | 19.39 | 19.56 | 192.52K |
| 2024-04-17 | 19.41 | 19.37 | ↓$0.04 (-0.21%) | 19.26 | 19.49 | 245.90K |
| 2024-04-16 | 19.45 | 19.30 | ↓$0.15 (-0.77%) | 19.22 | 19.45 | 338.36K |
| 2024-04-15 | 19.68 | 19.50 | ↓$0.18 (-0.91%) | 19.40 | 19.79 | 254.35K |
| 2024-04-12 | 19.77 | 19.58 | ↓$0.19 (-0.96%) | 19.53 | 19.80 | 231.08K |
| 2024-04-11 | 19.92 | 19.82 | ↓$0.10 (-0.50%) | 19.71 | 19.96 | 179.48K |
| 2024-04-10 | 20.15 | 19.86 | ↓$0.29 (-1.44%) | 19.76 | 20.15 | 327.38K |
| 2024-04-09 | 20.39 | 20.44 | ↑$0.05 (0.25%) | 20.34 | 20.47 | 234.43K |
| 2024-04-08 | 20.17 | 20.30 | ↑$0.13 (0.64%) | 20.17 | 20.37 | 208.90K |
| 2024-04-05 | 20.16 | 20.13 | ↓$0.03 (-0.15%) | 19.96 | 20.18 | 287.81K |
| 2024-04-04 | 20.36 | 20.15 | ↓$0.21 (-1.03%) | 20.10 | 20.44 | 286.25K |
| 2024-04-03 | 20.27 | 20.25 | ↓$0.02 (-0.10%) | 20.20 | 20.32 | 226.15K |
| 2024-04-02 | 20.34 | 20.28 | ↓$0.06 (-0.29%) | 20.22 | 20.37 | 244.15K |
| 2024-04-01 | 20.68 | 20.41 | ↓$0.27 (-1.31%) | 20.41 | 20.68 | 415.60K |
| 2024-03-28 | 20.47 | 20.65 | ↑$0.18 (0.88%) | 20.47 | 20.68 | 280.27K |
| 2024-03-27 | 20.09 | 20.48 | ↑$0.39 (1.94%) | 20.09 | 20.48 | 245.24K |
| 2024-03-26 | 20.16 | 19.99 | ↓$0.17 (-0.84%) | 19.98 | 20.21 | 256.87K |
| 2024-03-25 | 20.10 | 20.12 | ↑$0.02 (0.10%) | 20.09 | 20.26 | 234.19K |
| 2024-03-22 | 20.33 | 20.08 | ↓$0.25 (-1.23%) | 20.08 | 20.38 | 180.75K |
| 2024-03-21 | 20.18 | 20.26 | ↑$0.08 (0.40%) | 20.18 | 20.39 | 281.24K |
| 2024-03-20 | 19.90 | 20.14 | ↑$0.24 (1.21%) | 19.81 | 20.19 | 217.12K |
| 2024-03-19 | 19.78 | 19.88 | ↑$0.10 (0.51%) | 19.76 | 19.94 | 254.35K |
| 2024-03-18 | 19.89 | 19.80 | ↓$0.09 (-0.45%) | 19.72 | 19.89 | 276.49K |
| 2024-03-15 | 19.77 | 19.93 | ↑$0.16 (0.81%) | 19.77 | 19.98 | 106.41K |
| 2024-03-14 | 20.10 | 19.81 | ↓$0.29 (-1.44%) | 19.67 | 20.10 | 411.86K |
| 2024-03-13 | 20.07 | 20.13 | ↑$0.06 (0.30%) | 20.07 | 20.24 | 137.01K |
| 2024-03-12 | 20.19 | 20.04 | ↓$0.15 (-0.74%) | 19.94 | 20.19 | 393.89K |
| 2024-03-11 | 20.01 | 20.14 | ↑$0.13 (0.65%) | 19.95 | 20.15 | 243.33K |
| 2024-03-08 | 20.08 | 20.05 | ↓$0.03 (-0.15%) | 20.01 | 20.17 | 320.94K |
Create an account or log in to view more rows.
$PEY wtf is going on?
$PEY to the moon
$PEY strong move here
$PEY lets go!!
$PEY go time
$PEY going green
$PEY Not another do nothing day
$PEY jeez
$PEY I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PEY buy and HODL