Invesco High Yield Equity Dividend Achievers ETF (PEY)

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	20.14	20.16	20.01	20.07	243,398	20.07
6/04/2025	20.33	20.35	20.11	20.11	146,762	20.11
6/03/2025	20.16	20.37	20.07	20.32	171,246	20.32
6/02/2025	20.22	20.22	20.00	20.19	144,329	20.19
5/30/2025	20.17	20.35	20.14	20.26	174,409	20.26
5/29/2025	20.22	20.25	20.05	20.25	127,323	20.25
5/28/2025	20.48	20.48	20.15	20.17	144,870	20.17
5/27/2025	20.33	20.49	20.21	20.48	134,955	20.48
5/23/2025	19.94	20.16	19.90	20.12	220,983	20.12
5/22/2025	20.09	20.20	19.94	20.08	186,227	20.08
5/21/2025	20.58	20.59	20.15	20.16	180,369	20.16
5/20/2025	20.70	20.84	20.69	20.74	119,313	20.74
5/19/2025	20.63	20.74	20.56	20.74	134,044	20.74
5/16/2025	20.67	20.86	20.61	20.86	174,809	20.77
5/15/2025	20.39	20.66	20.39	20.65	122,557	20.57
5/14/2025	20.58	20.58	20.32	20.40	348,879	20.32
5/13/2025	20.65	20.70	20.54	20.60	142,680	20.52
5/12/2025	20.65	20.75	20.53	20.63	144,243	20.55
5/09/2025	20.25	20.26	20.09	20.12	115,944	20.04
5/08/2025	20.04	20.35	20.00	20.16	146,441	20.08
5/07/2025	19.95	20.09	19.89	19.96	132,373	19.88
5/06/2025	19.97	20.07	19.88	19.91	71,978	19.82
5/05/2025	20.04	20.15	19.97	20.05	143,854	19.97
5/02/2025	20.03	20.17	19.92	20.14	112,525	20.06
5/01/2025	19.84	19.98	19.70	19.81	102,394	19.73
4/30/2025	19.84	19.88	19.54	19.83	155,277	19.75
4/29/2025	19.80	20.01	19.80	19.97	180,045	19.89
4/28/2025	19.85	19.96	19.73	19.87	112,893	19.79
4/25/2025	19.88	19.88	19.69	19.82	129,496	19.74
4/24/2025	19.69	19.94	19.62	19.92	115,714	19.84
4/23/2025	19.92	20.11	19.59	19.68	177,599	19.60
4/22/2025	19.37	19.67	19.36	19.65	232,162	19.57
4/21/2025	19.34	19.40	19.05	19.21	145,670	19.13
4/17/2025	19.39	19.67	19.39	19.51	222,783	19.36
4/16/2025	19.54	19.71	19.30	19.39	248,465	19.24
4/15/2025	19.68	19.80	19.57	19.58	153,425	19.43
4/14/2025	19.60	19.72	19.40	19.66	219,370	19.50
4/11/2025	19.13	19.42	18.84	19.34	295,969	19.19
4/10/2025	19.50	19.51	18.66	19.11	219,541	18.96
4/09/2025	18.43	19.86	18.32	19.80	330,724	19.64
4/08/2025	19.65	19.65	18.44	18.68	371,277	18.53
4/07/2025	18.89	19.69	18.58	19.15	612,187	19.00
4/04/2025	20.02	20.05	19.40	19.49	520,921	19.34
4/03/2025	20.99	21.07	20.43	20.46	417,439	20.30
4/02/2025	21.34	21.54	21.30	21.54	147,495	21.37
4/01/2025	21.48	21.48	21.26	21.42	189,770	21.25
3/31/2025	21.16	21.54	21.16	21.47	112,413	21.30
3/28/2025	21.46	21.47	21.22	21.29	129,421	21.12
3/27/2025	21.40	21.53	21.37	21.45	171,792	21.28
3/26/2025	21.33	21.51	21.33	21.41	253,691	21.24
3/25/2025	21.56	21.57	21.23	21.30	141,467	21.13
3/24/2025	21.50	21.59	21.45	21.55	117,017	21.38
3/21/2025	21.42	21.49	21.32	21.42	110,794	21.18
3/20/2025	21.53	21.68	21.52	21.58	85,122	21.34
3/19/2025	21.61	21.72	21.49	21.67	147,009	21.43
3/18/2025	21.66	21.66	21.49	21.59	126,146	21.35
3/17/2025	21.39	21.71	21.39	21.66	212,794	21.42
3/14/2025	21.18	21.45	21.14	21.42	149,661	21.18
3/13/2025	21.22	21.40	21.03	21.08	151,068	20.85
3/12/2025	21.37	21.38	21.08	21.18	268,741	20.94
3/11/2025	21.75	21.77	21.30	21.38	214,845	21.14
3/10/2025	21.86	22.21	21.68	21.82	323,245	21.58
3/07/2025	21.57	22.03	21.57	21.96	199,246	21.72
3/06/2025	21.35	21.67	21.30	21.63	242,690	21.39