Invesco High Yield Equity Dividend Achievers ETF (PEY)

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

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	21.39	21.57	21.25	21.39	208,678	21.39
9/04/2025	21.32	21.36	21.19	21.35	142,925	21.35
9/03/2025	21.23	21.38	21.13	21.23	145,205	21.23
9/02/2025	21.29	21.36	21.15	21.31	173,593	21.31
8/29/2025	21.36	21.54	21.36	21.47	140,668	21.47
8/28/2025	21.56	21.56	21.25	21.36	120,320	21.36
8/27/2025	21.32	21.54	21.32	21.52	175,561	21.52
8/26/2025	21.45	21.49	21.34	21.38	96,725	21.38
8/25/2025	21.61	21.64	21.46	21.47	233,726	21.47
8/22/2025	21.20	21.75	21.20	21.70	218,954	21.70
8/21/2025	21.07	21.14	21.00	21.07	211,853	21.07
8/20/2025	21.21	21.31	21.10	21.14	108,495	21.14
8/19/2025	21.10	21.35	21.10	21.20	113,981	21.20
8/18/2025	21.06	21.11	21.00	21.02	118,514	21.02
8/15/2025	21.24	21.27	21.08	21.10	135,682	21.02
8/14/2025	21.15	21.25	21.04	21.23	102,862	21.15
8/13/2025	20.98	21.38	20.96	21.35	132,561	21.27
8/12/2025	20.59	20.94	20.58	20.93	118,332	20.85
8/11/2025	20.56	20.69	20.45	20.52	235,258	20.44
8/08/2025	20.51	20.58	20.39	20.49	144,609	20.41
8/07/2025	20.62	20.70	20.34	20.45	213,245	20.37
8/06/2025	20.73	20.73	20.58	20.59	196,856	20.51
8/05/2025	20.69	20.76	20.58	20.73	123,881	20.65
8/04/2025	20.45	20.64	20.45	20.61	151,216	20.53
8/01/2025	20.48	20.54	20.20	20.38	203,933	20.30
7/31/2025	20.67	20.72	20.53	20.58	142,265	20.50
7/30/2025	21.11	21.12	20.67	20.77	209,317	20.69
7/29/2025	21.16	21.19	21.01	21.10	89,639	21.02
7/28/2025	21.30	21.31	21.09	21.12	135,420	21.04
7/25/2025	21.28	21.32	21.09	21.31	134,280	21.23
7/24/2025	21.44	21.53	21.18	21.21	188,171	21.13
7/23/2025	21.51	21.57	21.42	21.55	299,876	21.47
7/22/2025	21.00	21.41	21.00	21.39	126,377	21.31
7/21/2025	21.12	21.16	20.96	20.97	315,798	20.89
7/18/2025	21.25	21.26	21.04	21.09	127,387	20.92
7/17/2025	20.95	21.16	20.95	21.13	157,117	20.96
7/16/2025	20.95	21.02	20.74	20.99	265,470	20.82
7/15/2025	21.28	21.30	20.91	20.91	207,955	20.74
7/14/2025	21.24	21.32	21.12	21.23	209,359	21.06
7/11/2025	21.36	21.40	21.25	21.30	194,122	21.13
7/10/2025	21.28	21.63	21.28	21.52	134,604	21.35
7/09/2025	21.37	21.39	21.17	21.34	165,542	21.17
7/08/2025	20.99	21.28	20.99	21.18	219,492	21.01
7/07/2025	21.18	21.29	20.92	20.99	274,936	20.82
7/03/2025	21.26	21.36	21.23	21.28	152,708	21.11
7/02/2025	21.03	21.24	20.98	21.22	174,138	21.05
7/01/2025	20.37	21.17	20.37	20.97	242,229	20.80
6/30/2025	20.39	20.45	20.33	20.41	202,393	20.25
6/27/2025	20.54	20.58	20.30	20.41	194,341	20.25
6/26/2025	20.29	20.44	20.27	20.43	289,377	20.27
6/25/2025	20.36	20.43	20.16	20.20	382,125	20.04
6/24/2025	20.36	20.49	20.34	20.41	375,298	20.25
6/23/2025	20.04	20.27	19.95	20.26	350,936	20.10
6/20/2025	20.22	20.29	20.13	20.14	267,724	19.89
6/18/2025	20.07	20.26	20.04	20.14	206,292	19.89
6/17/2025	20.24	20.25	20.07	20.09	159,998	19.84
6/16/2025	20.36	20.41	20.22	20.28	125,283	20.03
6/13/2025	20.38	20.44	20.18	20.22	138,604	19.97
6/12/2025	20.49	20.52	20.38	20.52	125,869	20.27
6/11/2025	20.66	20.68	20.47	20.52	242,928	20.27
6/10/2025	20.43	20.67	20.42	20.61	136,698	20.36
6/09/2025	20.39	20.51	20.35	20.39	143,273	20.14