Invesco High Yield Equity Dividend Achievers ETF (PEY)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	21.15	21.26	21.09	21.14	195,751	21.14
10/01/2025	21.10	21.23	21.07	21.18	197,705	21.18
9/30/2025	20.93	21.07	20.86	21.07	169,552	21.07
9/29/2025	21.08	21.08	20.88	20.96	246,302	20.96
9/26/2025	20.92	21.06	20.90	21.04	231,684	21.04
9/25/2025	21.03	21.04	20.82	20.85	168,369	20.85
9/24/2025	21.04	21.12	21.00	21.06	172,219	21.06
9/23/2025	20.97	21.19	20.97	21.01	162,709	21.01
9/22/2025	20.93	20.99	20.88	20.96	192,554	20.96
9/19/2025	21.18	21.19	20.99	21.05	211,245	20.96
9/18/2025	21.09	21.21	21.01	21.18	281,406	21.09
9/17/2025	21.01	21.38	20.95	21.03	327,349	20.94
9/16/2025	21.09	21.14	20.94	20.99	252,004	20.90
9/15/2025	21.27	21.29	21.05	21.09	187,650	21.00
9/12/2025	21.34	21.35	21.20	21.21	122,695	21.12
9/11/2025	21.16	21.40	21.12	21.39	197,756	21.30
9/10/2025	21.17	21.23	21.03	21.14	156,033	21.05
9/09/2025	21.25	21.28	21.18	21.21	241,747	21.12
9/08/2025	21.39	21.39	21.12	21.26	147,471	21.17
9/05/2025	21.39	21.57	21.25	21.39	208,678	21.30
9/04/2025	21.32	21.36	21.19	21.35	142,925	21.26
9/03/2025	21.23	21.38	21.13	21.23	145,205	21.14
9/02/2025	21.29	21.36	21.15	21.31	173,593	21.22
8/29/2025	21.36	21.54	21.36	21.47	140,668	21.38
8/28/2025	21.56	21.56	21.25	21.36	120,320	21.27
8/27/2025	21.32	21.54	21.32	21.52	175,561	21.43
8/26/2025	21.45	21.49	21.34	21.38	96,725	21.29
8/25/2025	21.61	21.64	21.46	21.47	233,726	21.38
8/22/2025	21.20	21.75	21.20	21.70	218,954	21.61
8/21/2025	21.07	21.14	21.00	21.07	211,853	20.98
8/20/2025	21.21	21.31	21.10	21.14	108,495	21.05
8/19/2025	21.10	21.35	21.10	21.20	113,981	21.11
8/18/2025	21.06	21.11	21.00	21.02	118,514	20.93
8/15/2025	21.24	21.27	21.08	21.10	135,682	20.93
8/14/2025	21.15	21.25	21.04	21.23	102,862	21.06
8/13/2025	20.98	21.38	20.96	21.35	132,561	21.18
8/12/2025	20.59	20.94	20.58	20.93	118,332	20.76
8/11/2025	20.56	20.69	20.45	20.52	235,258	20.36
8/08/2025	20.51	20.58	20.39	20.49	144,609	20.33
8/07/2025	20.62	20.70	20.34	20.45	213,245	20.29
8/06/2025	20.73	20.73	20.58	20.59	196,856	20.42
8/05/2025	20.69	20.76	20.58	20.73	123,881	20.56
8/04/2025	20.45	20.64	20.45	20.61	151,216	20.44
8/01/2025	20.48	20.54	20.20	20.38	203,933	20.21
7/31/2025	20.67	20.72	20.53	20.58	142,265	20.42
7/30/2025	21.11	21.12	20.67	20.77	209,317	20.60
7/29/2025	21.16	21.19	21.01	21.10	89,639	20.93
7/28/2025	21.30	21.31	21.09	21.12	135,420	20.95
7/25/2025	21.28	21.32	21.09	21.31	134,280	21.14
7/24/2025	21.44	21.53	21.18	21.21	188,171	21.04
7/23/2025	21.51	21.57	21.42	21.55	299,876	21.38
7/22/2025	21.00	21.41	21.00	21.39	126,377	21.22
7/21/2025	21.12	21.16	20.96	20.97	315,798	20.80
7/18/2025	21.25	21.26	21.04	21.09	127,387	20.83
7/17/2025	20.95	21.16	20.95	21.13	157,117	20.87
7/16/2025	20.95	21.02	20.74	20.99	265,470	20.73
7/15/2025	21.28	21.30	20.91	20.91	207,955	20.66
7/14/2025	21.24	21.32	21.12	21.23	209,359	20.97
7/11/2025	21.36	21.40	21.25	21.30	194,122	21.04
7/10/2025	21.28	21.63	21.28	21.52	134,604	21.26
7/09/2025	21.37	21.39	21.17	21.34	165,542	21.08
7/08/2025	20.99	21.28	20.99	21.18	219,492	20.92
7/07/2025	21.18	21.29	20.92	20.99	274,936	20.74
7/03/2025	21.26	21.36	21.23	21.28	152,708	21.02