MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PEY — Invesco High Yield Equity Dividend Achievers ETF
NasdaqInvesco High Yield Equity Dividend Achievers ETF
$22.82
-0.03(-0.13%)
- O
- 22.88
- H
- 22.94
- L
- 22.79
- V
- 275.4K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.82
Period Return+14.56%
Period High$25.49
Period Low$19.54
Avg Daily Volume303.8K
Total Trading Days365
PEY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $22.88 | $22.94 | $22.79 | $22.82 | $-0.03 | -0.13% | 275,401 | $22.86 | $22.79 $22.94 |
| Oct 5, 2026 | $22.86 | $22.90 | $22.67 | $22.85 | $-0.04 | -0.18% | 354,656 | $22.81 | $22.67 $22.90 |
| Oct 2, 2026 | $22.95 | $23.07 | $22.86 | $22.89 | +$0.05 | +0.20% | 487,439 | $22.95 | $22.86 $23.07 |
| Oct 1, 2026 | $22.78 | $22.89 | $22.59 | $22.85 | +$0.03 | +0.14% | 418,124 | $22.75 | $22.59 $22.89 |
| Sep 30, 2026 | $23.03 | $23.07 | $22.80 | $22.81 | $-0.17 | -0.72% | 221,996 | $22.93 | $22.80 $23.07 |
| Sep 29, 2026 | $22.96 | $23.03 | $22.87 | $22.98 | $-0.06 | -0.26% | 345,968 | $22.94 | $22.87 $23.03 |
| Sep 28, 2026 | $23.19 | $23.20 | $22.92 | $23.04 | $-0.18 | -0.78% | 507,917 | $23.05 | $22.92 $23.20 |
| Sep 25, 2026 | $23.15 | $23.25 | $23.00 | $23.22 | +$0.09 | +0.39% | 319,856 | $23.12 | $23.00 $23.25 |
| Sep 24, 2026 | $23.30 | $23.36 | $23.11 | $23.13 | $-0.06 | -0.24% | 425,186 | $23.19 | $23.11 $23.36 |
| Sep 23, 2026 | $23.39 | $23.42 | $23.18 | $23.19 | $-0.25 | -1.08% | 468,395 | $23.31 | $23.18 $23.42 |
| Sep 22, 2026 | $23.61 | $23.64 | $23.44 | $23.44 | $-0.01 | -0.04% | 310,160 | $23.52 | $23.44 $23.64 |
| Sep 21, 2026 | $23.57 | $23.60 | $23.44 | $23.45 | $-0.16 | -0.68% | 377,085 | $23.51 | $23.44 $23.60 |
| Sep 18, 2026 | $23.68 | $23.72 | $23.50 | $23.61 | $-0.18 | -0.74% | 425,860 | $23.57 | $23.50 $23.72 |
| Sep 17, 2026 | $23.91 | $23.92 | $23.75 | $23.79 | +$0.03 | +0.12% | 361,496 | $23.81 | $23.75 $23.92 |
| Sep 16, 2026 | $23.95 | $24.01 | $23.60 | $23.76 | $-0.22 | -0.93% | 403,370 | $23.85 | $23.60 $24.01 |
| Sep 15, 2026 | $24.01 | $24.02 | $23.90 | $23.98 | $-0.06 | -0.25% | 313,778 | $23.96 | $23.90 $24.02 |
| Sep 14, 2026 | $24.07 | $24.24 | $24.03 | $24.04 | +$0.09 | +0.38% | 469,399 | $24.11 | $24.03 $24.24 |
| Sep 11, 2026 | $24.01 | $24.07 | $23.86 | $23.95 | +$0.06 | +0.26% | 372,339 | $23.95 | $23.86 $24.07 |
| Sep 10, 2026 | $24.05 | $24.09 | $23.87 | $23.89 | $-0.16 | -0.65% | 443,582 | $23.96 | $23.87 $24.09 |
| Sep 9, 2026 | $24.33 | $24.33 | $24.01 | $24.04 | $-0.30 | -1.23% | 312,018 | $24.11 | $24.01 $24.33 |
| Sep 8, 2026 | $24.63 | $24.67 | $24.34 | $24.34 | $-0.39 | -1.56% | 336,330 | $24.43 | $24.34 $24.67 |
| Sep 4, 2026 | $24.69 | $24.83 | $24.61 | $24.73 | $-0.07 | -0.28% | 317,730 | $24.71 | $24.61 $24.83 |
| Sep 3, 2026 | $24.88 | $24.95 | $24.65 | $24.80 | +$0.03 | +0.11% | 354,598 | $24.80 | $24.65 $24.95 |
| Sep 2, 2026 | $24.70 | $24.93 | $24.66 | $24.77 | +$0.13 | +0.54% | 303,368 | $24.81 | $24.66 $24.93 |
| Sep 1, 2026 | $24.88 | $24.96 | $24.62 | $24.64 | $-0.21 | -0.84% | 243,226 | $24.76 | $24.62 $24.96 |
| Aug 31, 2026 | $24.99 | $24.99 | $24.82 | $24.85 | $-0.28 | -1.12% | 345,352 | $24.88 | $24.82 $24.99 |
| Aug 28, 2026 | $25.14 | $25.22 | $25.08 | $25.13 | +$0.07 | +0.29% | 319,366 | $25.15 | $25.08 $25.22 |
| Aug 27, 2026 | $25.03 | $25.14 | $24.92 | $25.06 | $-0.20 | -0.80% | 296,723 | $25.05 | $24.92 $25.14 |
| Aug 26, 2026 | $25.16 | $25.28 | $25.10 | $25.26 | +$0.10 | +0.41% | 260,648 | $25.21 | $25.10 $25.28 |
| Aug 25, 2026 | $25.15 | $25.26 | $25.01 | $25.16 | $-0.06 | -0.24% | 234,023 | $25.10 | $25.01 $25.26 |