Invesco High Yield Equity Dividend Achievers ETF (PEY)

Historical Prices For Invesco High Yield Equity Dividend Achievers ETF (PEY)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	21.26	21.36	21.23	21.28	152,708	21.28
7/02/2025	21.03	21.24	20.98	21.22	174,138	21.22
7/01/2025	20.37	21.17	20.37	20.97	242,229	20.97
6/30/2025	20.39	20.45	20.33	20.41	202,393	20.41
6/27/2025	20.54	20.58	20.30	20.41	194,341	20.41
6/26/2025	20.29	20.44	20.27	20.43	289,377	20.43
6/25/2025	20.36	20.43	20.16	20.20	382,125	20.20
6/24/2025	20.36	20.49	20.34	20.41	375,298	20.41
6/23/2025	20.04	20.27	19.95	20.26	350,936	20.26
6/20/2025	20.22	20.29	20.13	20.14	267,724	20.05
6/18/2025	20.07	20.26	20.04	20.14	206,292	20.05
6/17/2025	20.24	20.25	20.07	20.09	159,998	20.00
6/16/2025	20.36	20.41	20.22	20.28	125,283	20.19
6/13/2025	20.38	20.44	20.18	20.22	138,604	20.13
6/12/2025	20.49	20.52	20.38	20.52	125,869	20.43
6/11/2025	20.66	20.68	20.47	20.52	242,928	20.43
6/10/2025	20.43	20.67	20.42	20.61	136,698	20.52
6/09/2025	20.39	20.51	20.35	20.39	143,273	20.30
6/06/2025	20.25	20.34	20.20	20.29	141,220	20.20
6/05/2025	20.14	20.16	20.01	20.07	243,398	19.98
6/04/2025	20.33	20.35	20.11	20.11	146,762	20.02
6/03/2025	20.16	20.37	20.07	20.32	171,246	20.23
6/02/2025	20.22	20.22	20.00	20.19	144,329	20.10
5/30/2025	20.17	20.35	20.14	20.26	174,409	20.17
5/29/2025	20.22	20.25	20.05	20.25	127,323	20.16
5/28/2025	20.48	20.48	20.15	20.17	144,870	20.08
5/27/2025	20.33	20.49	20.21	20.48	134,955	20.39
5/23/2025	19.94	20.16	19.90	20.12	220,983	20.03
5/22/2025	20.09	20.20	19.94	20.08	186,227	19.99
5/21/2025	20.58	20.59	20.15	20.16	180,369	20.07
5/20/2025	20.70	20.84	20.69	20.74	119,313	20.65
5/19/2025	20.63	20.74	20.56	20.74	134,044	20.65
5/16/2025	20.67	20.86	20.61	20.86	174,809	20.69
5/15/2025	20.39	20.66	20.39	20.65	122,557	20.48
5/14/2025	20.58	20.58	20.32	20.40	348,879	20.23
5/13/2025	20.65	20.70	20.54	20.60	142,680	20.43
5/12/2025	20.65	20.75	20.53	20.63	144,243	20.46
5/09/2025	20.25	20.26	20.09	20.12	115,944	19.95
5/08/2025	20.04	20.35	20.00	20.16	146,441	19.99
5/07/2025	19.95	20.09	19.89	19.96	132,373	19.79
5/06/2025	19.97	20.07	19.88	19.91	71,978	19.74
5/05/2025	20.04	20.15	19.97	20.05	143,854	19.88
5/02/2025	20.03	20.17	19.92	20.14	112,525	19.97
5/01/2025	19.84	19.98	19.70	19.81	102,394	19.64
4/30/2025	19.84	19.88	19.54	19.83	155,277	19.66
4/29/2025	19.80	20.01	19.80	19.97	180,045	19.80
4/28/2025	19.85	19.96	19.73	19.87	112,893	19.70
4/25/2025	19.88	19.88	19.69	19.82	129,496	19.65
4/24/2025	19.69	19.94	19.62	19.92	115,714	19.75
4/23/2025	19.92	20.11	19.59	19.68	177,599	19.52
4/22/2025	19.37	19.67	19.36	19.65	232,162	19.49
4/21/2025	19.34	19.40	19.05	19.21	145,670	19.05
4/17/2025	19.39	19.67	19.39	19.51	222,783	19.27
4/16/2025	19.54	19.71	19.30	19.39	248,465	19.15
4/15/2025	19.68	19.80	19.57	19.58	153,425	19.34
4/14/2025	19.60	19.72	19.40	19.66	219,370	19.42
4/11/2025	19.13	19.42	18.84	19.34	295,969	19.11
4/10/2025	19.50	19.51	18.66	19.11	219,541	18.88
4/09/2025	18.43	19.86	18.32	19.80	330,724	19.56
4/08/2025	19.65	19.65	18.44	18.68	371,277	18.45
4/07/2025	18.89	19.69	18.58	19.15	612,187	18.92