Australia markets closed

Invesco High Yield Equity Dividend Achievers ETF (PEY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.64+0.19 (+0.98%)
At close: 04:00PM EDT
19.64 0.00 (0.00%)
After hours: 06:52PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202419.5619.7119.5219.6419.64190,800
27 June 202419.4319.4519.3319.4519.45183,600
26 June 202419.5619.6019.4719.5719.57241,300
25 June 202419.8419.8419.6019.6219.62289,500
24 June 202419.6519.9119.6219.8519.85192,800
24 June 20240.071 Dividend
21 June 202419.6919.7319.6019.6819.61108,700
20 June 202419.6519.7619.5819.6819.61212,400
18 June 202419.5419.7019.5419.6419.57171,400
17 June 202419.4819.5919.3819.5719.50236,900
14 June 202419.5919.5919.3619.5119.44188,400
13 June 202419.7619.8019.5719.6619.59232,400
12 June 202419.9420.0019.6719.7419.67604,100
11 June 202419.6519.7019.5119.6719.60111,400
10 June 202419.7719.8019.5919.7219.65177,900
07 June 202419.8319.9519.7619.8419.77192,000
06 June 202419.9820.0519.8819.9119.84234,500
05 June 202420.1820.1819.9620.0119.94303,300
04 June 202420.0520.1520.0020.0820.01134,000
03 June 202420.2320.2720.0820.1620.09234,100
31 May 202419.8420.2119.8220.2020.13198,800
30 May 202419.5619.8119.5519.8019.73168,700
29 May 202419.5819.5819.4019.4419.37175,600
28 May 202419.9319.9719.6919.7419.67186,000
24 May 202419.9419.9719.8219.8819.81185,200
23 May 202420.2720.2719.7919.8419.77220,400
22 May 202420.3720.4020.2420.2820.21123,000
21 May 202420.4420.5020.3720.4220.35126,100
20 May 202420.5620.6220.4520.4620.39154,800
20 May 20240.076 Dividend
17 May 202420.6420.7120.6020.6620.51116,400
16 May 202420.5720.7020.5520.6620.51167,600
15 May 202420.6820.7620.5620.6220.47133,500
14 May 202420.6120.7320.5120.5720.42197,700
13 May 202420.5320.7020.5220.5420.39201,000
10 May 202420.4920.5220.4120.4820.33234,500
09 May 202420.2020.4720.1720.4620.31254,200
08 May 202420.0620.2420.0320.2120.06120,300
07 May 202420.2420.3020.1520.1520.00214,600
06 May 202420.2020.2720.1520.1820.03234,000
03 May 202420.2120.2820.0220.1019.95158,800
02 May 202420.0320.1119.9320.0619.91123,800
01 May 202419.7820.1919.7519.9619.81294,900
30 Apr 202420.0720.0719.9319.9319.79213,400
29 Apr 202420.0620.1820.0620.1219.97239,900
26 Apr 202420.0320.1319.9819.9919.84237,100
25 Apr 202420.1120.1619.9020.0019.85344,600
24 Apr 202420.0020.2119.8920.1920.04205,000
23 Apr 202419.9720.1619.9420.1119.96219,400
22 Apr 202419.9120.0719.7919.9719.82171,000
22 Apr 20240.07 Dividend
19 Apr 202419.4919.9319.4919.9319.72233,500
18 Apr 202419.3919.5619.3919.5419.33192,600
17 Apr 202419.4119.4919.2619.3719.16246,000
16 Apr 202419.4519.4519.2219.3019.09338,600
15 Apr 202419.6819.7919.3919.5019.29254,400
12 Apr 202419.7719.8019.5319.5819.37232,900
11 Apr 202419.9219.9619.6919.8219.61179,500
10 Apr 202420.1520.1519.7619.8619.65328,700
09 Apr 202420.3920.4720.3420.4420.22234,600
08 Apr 202420.1720.3620.1720.3020.08208,900
05 Apr 202420.1620.1819.9620.1319.91288,000
04 Apr 202420.3620.4420.1020.1519.93287,700
03 Apr 202420.2720.3220.2020.2520.03226,200
02 Apr 202420.3420.3720.2220.2820.06244,200
01 Apr 202420.6820.6820.4120.4120.19415,600
28 Mar 202420.4720.6820.4720.6520.43280,300
27 Mar 202420.0920.4820.0920.4820.26245,400
26 Mar 202420.1620.2119.9819.9919.77256,900
25 Mar 202420.1020.2620.0920.1219.90234,200
22 Mar 202420.3320.3820.0820.0819.86180,800
21 Mar 202420.1820.3920.1820.2620.04281,200
20 Mar 202419.9020.1919.8120.1419.92220,200
19 Mar 202419.7819.9419.7619.8819.67254,600
18 Mar 202419.8919.8919.7219.8019.59276,600
18 Mar 20240.077 Dividend
15 Mar 202419.7719.9819.7719.9319.64220,300
14 Mar 202420.1020.1019.6719.8119.52411,900
13 Mar 202420.0720.2420.0720.1319.84137,000
12 Mar 202420.1920.1919.9420.0419.75393,900
11 Mar 202420.0120.1519.9520.1419.85243,300
08 Mar 202420.0820.1720.0120.0519.76321,100
07 Mar 202420.0220.0919.9219.9719.68259,300
06 Mar 202419.8619.9519.7519.9019.61459,600
05 Mar 202419.7019.9119.6719.7719.48372,200
04 Mar 202419.7019.8419.6919.7019.41325,400
01 Mar 202419.7319.7419.4819.7219.43231,100
29 Feb 202419.7319.8819.6619.7219.43328,500
28 Feb 202419.5819.6819.5019.5719.28308,900
27 Feb 202419.5619.6319.5119.6319.34296,900
26 Feb 202419.6719.7119.4319.4719.19397,200
23 Feb 202419.7419.8419.6419.7419.45359,900
22 Feb 202419.7619.7619.5519.7219.43595,900
21 Feb 202419.6719.7219.5719.7019.41829,600
20 Feb 202419.5719.7819.5019.6619.37376,600
20 Feb 20240.081 Dividend
16 Feb 202419.8119.9119.7119.7519.38482,600
15 Feb 202419.6619.9519.6219.9219.55325,400
14 Feb 202419.6319.7019.5319.6619.29400,200
13 Feb 202419.8219.8419.3419.5119.15429,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...