NASDAQ:PEY Fund Quote

Last Price21.47

Change+0.18 (0.85%)

Invesco High Yield Equity Dividend Achievers ETF is a security that trades on the Nasdaq Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	21.16	21.54	21.16	21.47	112,413	21.47
3/28/2025	21.46	21.47	21.22	21.29	129,421	21.29
3/27/2025	21.40	21.53	21.37	21.45	171,792	21.45
3/26/2025	21.33	21.51	21.33	21.41	253,691	21.41
3/25/2025	21.56	21.57	21.23	21.30	141,467	21.30
3/24/2025	21.50	21.59	21.45	21.55	117,017	21.55
3/21/2025	21.42	21.49	21.32	21.42	110,794	21.42
3/20/2025	21.53	21.68	21.52	21.58	85,122	21.58
3/19/2025	21.61	21.72	21.49	21.67	147,009	21.67
3/18/2025	21.66	21.66	21.49	21.59	126,146	21.59
3/17/2025	21.39	21.71	21.39	21.66	212,794	21.66
3/14/2025	21.18	21.45	21.14	21.42	149,661	21.42
3/13/2025	21.22	21.40	21.03	21.08	151,068	21.08
3/12/2025	21.37	21.38	21.08	21.18	268,741	21.18
3/11/2025	21.75	21.77	21.30	21.38	214,845	21.38
3/10/2025	21.86	22.21	21.68	21.82	323,245	21.82
3/07/2025	21.57	22.03	21.57	21.96	199,246	21.96
3/06/2025	21.35	21.67	21.30	21.63	242,690	21.63
3/05/2025	21.46	21.60	21.28	21.47	220,048	21.47
3/04/2025	21.81	21.81	21.45	21.46	380,702	21.46
3/03/2025	22.11	22.26	21.85	21.97	217,699	21.97
2/28/2025	21.87	22.08	21.82	22.05	222,732	22.05
2/27/2025	21.81	21.88	21.75	21.76	259,226	21.76
2/26/2025	21.94	22.03	21.79	21.85	218,191	21.85
2/25/2025	21.91	22.02	21.88	21.93	210,822	21.93
2/24/2025	21.85	21.96	21.76	21.85	164,477	21.85
2/21/2025	22.05	22.08	21.86	21.88	153,151	21.88
2/20/2025	22.03	22.06	21.93	22.01	119,797	22.01
2/19/2025	21.92	22.11	21.89	22.08	133,138	22.08
2/18/2025	21.74	22.07	21.71	22.06	146,579	22.06
2/14/2025	21.85	21.98	21.73	21.74	133,192	21.74
2/13/2025	21.65	21.82	21.61	21.81	127,802	21.81
2/12/2025	21.59	21.65	21.51	21.64	142,560	21.64
2/11/2025	21.59	21.80	21.56	21.80	149,022	21.80
2/10/2025	21.71	21.71	21.55	21.66	135,118	21.66
2/07/2025	21.76	21.79	21.57	21.67	99,438	21.67
2/06/2025	21.89	21.89	21.68	21.76	284,372	21.76
2/05/2025	21.68	21.75	21.60	21.75	135,629	21.75
2/04/2025	21.53	21.70	21.49	21.67	143,904	21.67
2/03/2025	21.45	21.67	21.26	21.56	220,060	21.56
1/31/2025	21.78	21.95	21.66	21.74	239,818	21.74
1/30/2025	21.84	21.99	21.77	21.90	129,384	21.90
1/29/2025	21.85	22.00	21.73	21.79	201,710	21.79
1/28/2025	22.06	22.09	21.79	21.85	165,779	21.85
1/27/2025	21.85	22.10	21.80	22.08	200,108	22.08
1/24/2025	21.71	21.82	21.65	21.78	268,791	21.78
1/23/2025	21.57	21.72	21.55	21.70	234,923	21.70
1/22/2025	21.74	21.74	21.53	21.55	174,240	21.55
1/21/2025	21.72	21.82	21.70	21.81	217,076	21.81
1/17/2025	21.75	21.88	21.74	21.77	155,480	21.77
1/16/2025	21.44	21.68	21.40	21.65	245,770	21.65
1/15/2025	21.60	21.66	21.42	21.50	206,167	21.50
1/14/2025	21.11	21.30	21.07	21.29	122,347	21.29
1/13/2025	20.81	21.02	20.75	21.02	208,263	21.02
1/10/2025	20.97	21.05	20.77	20.83	266,354	20.83
1/08/2025	20.98	21.02	20.78	21.00	355,497	21.00
1/07/2025	21.19	21.29	20.97	21.07	184,351	21.07
1/06/2025	21.30	21.37	21.07	21.08	334,164	21.08
1/03/2025	21.23	21.30	21.07	21.29	141,362	21.29
1/02/2025	21.31	21.44	21.09	21.17	199,433	21.17