Invesco High Yield Equity Dividend Achievers™ ETF

PEY
🏛️ usa →
21.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.92 21.06 20.90 21.04 0.2M
2025-09-25 21.03 21.04 20.82 20.85 0.2M
2025-09-24 21.04 21.12 21.01 21.06 0.2M
2025-09-23 20.97 21.19 20.97 21.01 0.2M
2025-09-22 20.93 20.99 20.88 20.96 0.2M
2025-09-19 21.18 21.19 20.99 21.05 0.2M
2025-09-18 21.09 21.22 21.01 21.18 0.3M
2025-09-17 21.01 21.38 20.95 21.03 0.3M
2025-09-16 21.09 21.14 20.94 20.99 0.3M
2025-09-15 21.27 21.29 21.05 21.09 0.2M
2025-09-12 21.34 21.35 21.20 21.21 0.1M
2025-09-11 21.16 21.40 21.12 21.39 0.2M
2025-09-10 21.17 21.23 21.03 21.14 0.2M
2025-09-09 21.25 21.28 21.19 21.21 0.2M
2025-09-08 21.39 21.39 21.12 21.26 0.1M
2025-09-05 21.39 21.57 21.25 21.39 0.2M
2025-09-04 21.32 21.36 21.19 21.35 0.1M
2025-09-03 21.23 21.38 21.13 21.23 0.1M
2025-09-02 21.29 21.36 21.15 21.31 0.2M
2025-08-29 21.36 21.54 21.36 21.47 0.1M
2025-08-28 21.56 21.56 21.25 21.36 0.1M
2025-08-27 21.32 21.54 21.32 21.52 0.2M
2025-08-26 21.45 21.49 21.34 21.38 0.1M
2025-08-25 21.61 21.64 21.47 21.47 0.2M
2025-08-22 21.20 21.75 21.20 21.70 0.2M
2025-08-21 21.07 21.14 21.00 21.07 0.2M
2025-08-20 21.21 21.31 21.10 21.14 0.1M
2025-08-19 21.10 21.35 21.10 21.20 0.1M
2025-08-18 21.06 21.11 21.00 21.02 0.1M
2025-08-15 21.24 21.27 21.08 21.10 0.1M
2025-08-14 21.15 21.26 21.04 21.23 0.1M
2025-08-13 20.98 21.38 20.96 21.35 0.1M
2025-08-12 20.59 20.94 20.58 20.93 0.1M
2025-08-11 20.56 20.69 20.45 20.52 0.2M
2025-08-08 20.51 20.58 20.39 20.49 0.1M
2025-08-07 20.62 20.70 20.34 20.45 0.2M
2025-08-06 20.73 20.73 20.58 20.59 0.2M
2025-08-05 20.69 20.76 20.58 20.73 0.1M
2025-08-04 20.45 20.65 20.45 20.61 0.2M
2025-08-01 20.48 20.54 20.20 20.38 0.2M
2025-07-31 20.67 20.72 20.53 20.58 0.1M
2025-07-30 21.11 21.12 20.67 20.77 0.2M
2025-07-29 21.16 21.19 21.01 21.10 0.1M
2025-07-28 21.30 21.31 21.09 21.12 0.1M
2025-07-25 21.28 21.32 21.09 21.31 0.1M
2025-07-24 21.44 21.53 21.19 21.21 0.2M
2025-07-23 21.51 21.57 21.42 21.55 0.3M
2025-07-22 21.00 21.41 21.00 21.39 0.1M
2025-07-21 21.12 21.16 20.96 20.97 0.3M
2025-07-18 21.23 21.26 21.04 21.09 0.1M
2025-07-17 20.95 21.16 20.95 21.13 0.2M
2025-07-16 20.95 21.02 20.74 20.99 0.3M
2025-07-15 21.28 21.31 20.91 20.91 0.2M
2025-07-14 21.24 21.32 21.12 21.23 0.2M
2025-07-11 21.36 21.40 21.25 21.30 0.2M
2025-07-10 21.28 21.63 21.28 21.52 0.1M
2025-07-09 21.37 21.39 21.17 21.34 0.2M
2025-07-08 20.99 21.28 20.99 21.18 0.2M
2025-07-07 21.18 21.29 20.92 20.99 0.3M
2025-07-03 21.26 21.36 21.24 21.28 0.2M
2025-07-02 21.03 21.24 20.98 21.22 0.2M
2025-07-01 20.37 21.17 20.37 20.97 0.2M
2025-06-30 20.39 20.45 20.33 20.41 0.2M
2025-06-27 20.54 20.58 20.30 20.41 0.2M
2025-06-26 20.29 20.44 20.27 20.43 0.3M
2025-06-25 20.36 20.43 20.17 20.20 0.4M
2025-06-24 20.36 20.49 20.34 20.41 0.4M
2025-06-23 20.04 20.27 19.96 20.26 0.4M
2025-06-20 20.22 20.29 20.13 20.14 0.3M
2025-06-18 20.07 20.26 20.04 20.14 0.2M
2025-06-17 20.24 20.25 20.08 20.09 0.2M
2025-06-16 20.36 20.41 20.22 20.28 0.1M
2025-06-13 20.38 20.44 20.18 20.22 0.1M
2025-06-12 20.49 20.53 20.38 20.52 0.1M
2025-06-11 20.66 20.68 20.47 20.52 0.2M
2025-06-10 20.43 20.67 20.42 20.61 0.1M
2025-06-09 20.39 20.51 20.35 20.39 0.1M
2025-06-06 20.25 20.34 20.20 20.29 0.1M
2025-06-05 20.14 20.16 20.01 20.07 0.2M
2025-06-04 20.33 20.35 20.11 20.11 0.1M
2025-06-03 20.16 20.37 20.07 20.32 0.2M
2025-06-02 20.22 20.22 20.00 20.19 0.1M
2025-05-30 20.17 20.35 20.14 20.26 0.2M
2025-05-29 20.22 20.25 20.05 20.25 0.1M
2025-05-28 20.48 20.48 20.15 20.17 0.1M
2025-05-27 20.33 20.49 20.21 20.48 0.1M
2025-05-23 19.94 20.16 19.90 20.12 0.2M
2025-05-22 20.09 20.20 19.94 20.08 0.2M
2025-05-21 20.58 20.59 20.15 20.16 0.2M
2025-05-20 20.70 20.84 20.69 20.74 0.1M
2025-05-19 20.63 20.74 20.56 20.74 0.1M
2025-05-16 20.67 20.86 20.61 20.86 0.2M
2025-05-15 20.39 20.66 20.39 20.65 0.1M
2025-05-14 20.58 20.58 20.32 20.40 0.3M
2025-05-13 20.65 20.70 20.54 20.60 0.1M
2025-05-12 20.65 20.75 20.53 20.63 0.1M
2025-05-09 20.25 20.26 20.09 20.12 0.1M
2025-05-08 20.04 20.35 20.00 20.16 0.1M
2025-05-07 19.95 20.10 19.90 19.96 0.1M
2025-05-06 19.97 20.07 19.88 19.91 0.1M
2025-05-05 20.04 20.15 19.97 20.05 0.1M
2025-05-02 20.03 20.17 19.92 20.14 0.1M
2025-05-01 19.84 19.98 19.70 19.81 0.1M
2025-04-30 19.84 19.88 19.54 19.83 0.2M
2025-04-29 19.80 20.01 19.80 19.97 0.2M
2025-04-28 19.85 19.96 19.73 19.87 0.1M
2025-04-25 19.88 19.88 19.69 19.82 0.1M
2025-04-24 19.69 19.94 19.62 19.92 0.1M
2025-04-23 19.92 20.11 19.59 19.68 0.2M
2025-04-22 19.37 19.67 19.37 19.65 0.2M
2025-04-21 19.34 19.40 19.05 19.21 0.1M
2025-04-17 19.39 19.67 19.39 19.51 0.2M
2025-04-16 19.54 19.71 19.30 19.39 0.2M
2025-04-15 19.68 19.80 19.57 19.58 0.2M
2025-04-14 19.60 19.72 19.40 19.66 0.2M
2025-04-11 19.13 19.42 18.84 19.34 0.3M
2025-04-10 19.50 19.51 18.66 19.11 0.2M
2025-04-09 18.43 19.86 18.32 19.80 0.3M
2025-04-08 19.65 19.65 18.44 18.68 0.4M
2025-04-07 18.89 19.74 18.58 19.15 0.6M
2025-04-04 20.02 20.05 19.40 19.49 0.5M
2025-04-03 20.99 21.07 20.43 20.46 0.4M
2025-04-02 21.34 21.54 21.30 21.54 0.1M
2025-04-01 21.48 21.49 21.26 21.42 0.2M
2025-03-31 21.16 21.54 21.16 21.47 0.1M
2025-03-28 21.46 21.47 21.22 21.29 0.1M
2025-03-27 21.40 21.53 21.37 21.45 0.2M
2025-03-26 21.33 21.51 21.33 21.41 0.3M
2025-03-25 21.56 21.57 21.23 21.30 0.1M
2025-03-24 21.50 21.59 21.45 21.55 0.1M
2025-03-21 21.42 21.49 21.32 21.42 0.1M
2025-03-20 21.53 21.68 21.52 21.58 0.1M
2025-03-19 21.61 21.72 21.49 21.67 0.1M
2025-03-18 21.66 21.66 21.49 21.59 0.1M
2025-03-17 21.39 21.71 21.39 21.66 0.2M
2025-03-14 21.18 21.45 21.14 21.42 0.1M
2025-03-13 21.22 21.40 21.03 21.08 0.2M
2025-03-12 21.37 21.38 21.08 21.18 0.3M
2025-03-11 21.75 21.77 21.31 21.38 0.2M
2025-03-10 21.86 22.21 21.68 21.82 0.3M
2025-03-07 21.57 22.03 21.57 21.96 0.2M
2025-03-06 21.35 21.67 21.30 21.63 0.2M
2025-03-05 21.46 21.60 21.28 21.47 0.2M
2025-03-04 21.81 21.81 21.45 21.46 0.4M
2025-03-03 22.11 22.26 21.85 21.97 0.2M
2025-02-28 21.87 22.08 21.82 22.05 0.2M
2025-02-27 21.81 21.88 21.75 21.76 0.3M
2025-02-26 21.94 22.03 21.79 21.85 0.2M
2025-02-25 21.91 22.02 21.88 21.93 0.2M
2025-02-24 21.85 21.96 21.76 21.85 0.2M
2025-02-21 22.05 22.08 21.87 21.88 0.2M
2025-02-20 22.03 22.06 21.94 22.01 0.1M
2025-02-19 21.92 22.12 21.89 22.08 0.1M
2025-02-18 21.74 22.07 21.71 22.06 0.1M
2025-02-14 21.85 21.98 21.73 21.74 0.1M
2025-02-13 21.65 21.82 21.61 21.81 0.1M
2025-02-12 21.59 21.65 21.51 21.64 0.1M
2025-02-11 21.59 21.80 21.56 21.80 0.1M
2025-02-10 21.71 21.71 21.55 21.66 0.1M
2025-02-07 21.76 21.79 21.57 21.67 0.1M
2025-02-06 21.89 21.89 21.68 21.76 0.3M
2025-02-05 21.68 21.76 21.60 21.75 0.1M
2025-02-04 21.53 21.71 21.49 21.67 0.1M
2025-02-03 21.45 21.67 21.26 21.56 0.2M
2025-01-31 21.78 21.95 21.66 21.74 0.2M
2025-01-30 21.84 21.99 21.77 21.90 0.1M
2025-01-29 21.85 22.00 21.73 21.79 0.2M
2025-01-28 22.06 22.09 21.79 21.85 0.2M
2025-01-27 21.85 22.10 21.81 22.08 0.2M
2025-01-24 21.71 21.82 21.65 21.78 0.3M
2025-01-23 21.57 21.72 21.55 21.70 0.2M
2025-01-22 21.74 21.74 21.53 21.55 0.2M
2025-01-21 21.72 21.82 21.70 21.81 0.2M
2025-01-17 21.75 21.88 21.74 21.77 0.2M
2025-01-16 21.44 21.68 21.40 21.65 0.2M
2025-01-15 21.60 21.66 21.42 21.50 0.2M
2025-01-14 21.11 21.30 21.08 21.29 0.1M
2025-01-13 20.81 21.02 20.75 21.02 0.2M
2025-01-10 20.97 21.05 20.77 20.83 0.3M
2025-01-08 20.98 21.03 20.78 21.00 0.4M
2025-01-07 21.19 21.29 20.97 21.07 0.2M
2025-01-06 21.30 21.37 21.07 21.08 0.3M
2025-01-03 21.23 21.30 21.07 21.29 0.1M
2025-01-02 21.31 21.44 21.09 21.17 0.2M