Invesco High Yield Equity Dividend Achievers ETF (PEY)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	20.67	20.72	20.53	20.58	142,265	20.58
7/30/2025	21.11	21.12	20.67	20.77	209,317	20.77
7/29/2025	21.16	21.19	21.01	21.10	89,639	21.10
7/28/2025	21.30	21.31	21.09	21.12	135,420	21.12
7/25/2025	21.28	21.32	21.09	21.31	134,280	21.31
7/24/2025	21.44	21.53	21.18	21.21	188,171	21.21
7/23/2025	21.51	21.57	21.42	21.55	299,876	21.55
7/22/2025	21.00	21.41	21.00	21.39	126,377	21.39
7/21/2025	21.12	21.16	20.96	20.97	315,798	20.97
7/18/2025	21.25	21.26	21.04	21.09	127,387	21.00
7/17/2025	20.95	21.16	20.95	21.13	157,117	21.04
7/16/2025	20.95	21.02	20.74	20.99	265,470	20.90
7/15/2025	21.28	21.30	20.91	20.91	207,955	20.82
7/14/2025	21.24	21.32	21.12	21.23	209,359	21.14
7/11/2025	21.36	21.40	21.25	21.30	194,122	21.21
7/10/2025	21.28	21.63	21.28	21.52	134,604	21.43
7/09/2025	21.37	21.39	21.17	21.34	165,542	21.25
7/08/2025	20.99	21.28	20.99	21.18	219,492	21.09
7/07/2025	21.18	21.29	20.92	20.99	274,936	20.90
7/03/2025	21.26	21.36	21.23	21.28	152,708	21.19
7/02/2025	21.03	21.24	20.98	21.22	174,138	21.13
7/01/2025	20.37	21.17	20.37	20.97	242,229	20.88
6/30/2025	20.39	20.45	20.33	20.41	202,393	20.32
6/27/2025	20.54	20.58	20.30	20.41	194,341	20.32
6/26/2025	20.29	20.44	20.27	20.43	289,377	20.34
6/25/2025	20.36	20.43	20.16	20.20	382,125	20.12
6/24/2025	20.36	20.49	20.34	20.41	375,298	20.32
6/23/2025	20.04	20.27	19.95	20.26	350,936	20.18
6/20/2025	20.22	20.29	20.13	20.14	267,724	19.97
6/18/2025	20.07	20.26	20.04	20.14	206,292	19.97
6/17/2025	20.24	20.25	20.07	20.09	159,998	19.92
6/16/2025	20.36	20.41	20.22	20.28	125,283	20.11
6/13/2025	20.38	20.44	20.18	20.22	138,604	20.05
6/12/2025	20.49	20.52	20.38	20.52	125,869	20.35
6/11/2025	20.66	20.68	20.47	20.52	242,928	20.35
6/10/2025	20.43	20.67	20.42	20.61	136,698	20.44
6/09/2025	20.39	20.51	20.35	20.39	143,273	20.22
6/06/2025	20.25	20.34	20.20	20.29	141,220	20.12
6/05/2025	20.14	20.16	20.01	20.07	243,398	19.90
6/04/2025	20.33	20.35	20.11	20.11	146,762	19.94
6/03/2025	20.16	20.37	20.07	20.32	171,246	20.15
6/02/2025	20.22	20.22	20.00	20.19	144,329	20.02
5/30/2025	20.17	20.35	20.14	20.26	174,409	20.09
5/29/2025	20.22	20.25	20.05	20.25	127,323	20.08
5/28/2025	20.48	20.48	20.15	20.17	144,870	20.00
5/27/2025	20.33	20.49	20.21	20.48	134,955	20.31
5/23/2025	19.94	20.16	19.90	20.12	220,983	19.95
5/22/2025	20.09	20.20	19.94	20.08	186,227	19.91
5/21/2025	20.58	20.59	20.15	20.16	180,369	19.99
5/20/2025	20.70	20.84	20.69	20.74	119,313	20.57
5/19/2025	20.63	20.74	20.56	20.74	134,044	20.57
5/16/2025	20.67	20.86	20.61	20.86	174,809	20.60
5/15/2025	20.39	20.66	20.39	20.65	122,557	20.39
5/14/2025	20.58	20.58	20.32	20.40	348,879	20.15
5/13/2025	20.65	20.70	20.54	20.60	142,680	20.34
5/12/2025	20.65	20.75	20.53	20.63	144,243	20.37
5/09/2025	20.25	20.26	20.09	20.12	115,944	19.87
5/08/2025	20.04	20.35	20.00	20.16	146,441	19.91
5/07/2025	19.95	20.09	19.89	19.96	132,373	19.71
5/06/2025	19.97	20.07	19.88	19.91	71,978	19.66
5/05/2025	20.04	20.15	19.97	20.05	143,854	19.80
5/02/2025	20.03	20.17	19.92	20.14	112,525	19.89
5/01/2025	19.84	19.98	19.70	19.81	102,394	19.56