Stockscreener 앱 받기
20.52
0.44%
-0.085
Invesco High Yield Equity Dividend Achievers Etf 주식 (PEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $20.55 | $20.48 | $0.075 | 22,093.0 | -0.49% |
| 2025-11-03 | $20.61 | $20.32 | $0.29 | 251,599.0 | -0.30% |
| 2025-10-31 | $20.70 | $20.41 | $0.285 | 287,818.0 | +0.26% |
| 2025-10-30 | $20.85 | $20.59 | $0.265 | 221,935.0 | -0.80% |
| 2025-10-29 | $21.10 | $20.71 | $0.39 | 665,133.0 | -1.53% |
| 2025-10-28 | $21.27 | $21.07 | $0.20 | 421,706.0 | -0.38% |
| 2025-10-27 | $21.20 | $21.11 | $0.0966 | 351,209.0 | +0.38% |
| 2025-10-24 | $21.17 | $21.05 | $0.1149 | 310,476.0 | +0.62% |
| 2025-10-23 | $21.05 | $20.86 | $0.19 | 313,343.0 | -0.10% |
| 2025-10-22 | $21.13 | $20.93 | $0.20 | 409,876.0 | -0.33% |
| 2025-10-21 | $21.15 | $20.97 | $0.1825 | 302,326.0 | +0.19% |
| 2025-10-20 | $21.04 | $20.91 | $0.13 | 167,889.0 | +0.48% |
| 2025-10-17 | $20.94 | $20.80 | $0.14 | 416,514.0 | +0.48% |
| 2025-10-16 | $21.10 | $20.75 | $0.345 | 311,936.0 | -1.09% |
| 2025-10-15 | $21.26 | $20.94 | $0.32 | 340,427.0 | +0.10% |
| 2025-10-14 | $21.10 | $20.58 | $0.5199 | 609,646.0 | +1.68% |
| 2025-10-13 | $20.71 | $20.51 | $0.1991 | 294,818.0 | +1.28% |
| 2025-10-10 | $21.04 | $20.41 | $0.635 | 567,491.0 | -2.53% |
| 2025-10-09 | $21.18 | $20.93 | $0.26 | 419,656.0 | -1.04% |
| 2025-10-08 | $21.25 | $21.13 | $0.123 | 200,425.0 | -0.04% |
| 2025-10-07 | $21.31 | $21.15 | $0.16 | 245,346.0 | -0.24% |
Invesco High Yield Equity Dividend Achievers Etf 주식 (PEY) 연도별 가격 이력
이 심층 분석에서는 Invesco High Yield Equity Dividend Achievers Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco High Yield Equity Dividend Achievers Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco High Yield Equity Dividend Achievers Etf 주식 (PEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $20.61 | $20.32 | $0.29 | 273,692.0 | -0.79% |
| 2025-10 | $21.42 | $20.41 | $1.02 | 7,720,784.0 | -1.92% |
| 2025-09 | $21.57 | $20.82 | $0.745 | 4,137,444.0 | -1.87% |
| 2025-08 | $21.75 | $20.20 | $1.55 | 3,296,822.0 | +4.32% |
| 2025-07 | $21.63 | $20.37 | $1.26 | 3,913,395.0 | +0.83% |
| 2025-06 | $20.68 | $19.95 | $0.725 | 4,186,014.0 | +0.74% |
| 2025-05 | $20.86 | $19.70 | $1.16 | 3,169,995.0 | +2.17% |
| 2025-04 | $21.54 | $18.32 | $3.22 | 5,109,540.0 | -7.64% |
| 2025-03 | $22.26 | $21.03 | $1.23 | 3,641,087.0 | -2.63% |
| 2025-02 | $22.11 | $21.26 | $0.855 | 3,196,955.0 | +1.43% |
| 2025-01 | $22.10 | $20.75 | $1.35 | 4,250,741.0 | +2.26% |
Invesco High Yield Equity Dividend Achievers Etf 주식 (PEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.95 | $21.03 | $1.92 | 4,000,227.0 | -7.92% |
| 2024-11 | $23.22 | $21.28 | $1.94 | 4,024,637.0 | +6.44% |
| 2024-10 | $22.45 | $21.36 | $1.09 | 4,327,796.0 | -1.50% |
| 2024-09 | $22.01 | $20.86 | $1.15 | 3,274,568.0 | +0.60% |
| 2024-08 | $21.84 | $20.34 | $1.49 | 4,449,342.0 | +1.16% |
| 2024-07 | $21.77 | $19.34 | $2.43 | 4,399,747.0 | +9.73% |
| 2024-06 | $20.27 | $19.33 | $0.94 | 4,240,164.0 | -2.77% |
| 2024-05 | $20.76 | $19.40 | $1.36 | 3,987,923.0 | +1.35% |
| 2024-04 | $20.68 | $19.22 | $1.46 | 5,539,705.0 | -3.49% |
| 2024-03 | $20.68 | $19.48 | $1.20 | 5,601,420.0 | +4.72% |
| 2024-02 | $20.35 | $19.34 | $1.01 | 8,662,236.0 | -2.42% |
| 2024-01 | $21.50 | $19.85 | $1.65 | 9,080,208.0 | -4.40% |
Invesco High Yield Equity Dividend Achievers Etf 주식 (PEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.43 | $19.44 | $1.99 | 7,983,767.0 | +8.19% |
| 2023-11 | $19.59 | $18.13 | $1.46 | 9,285,944.0 | +6.95% |
| 2023-10 | $19.37 | $17.94 | $1.43 | 9,281,736.0 | -4.79% |
| 2023-09 | $20.91 | $18.90 | $2.01 | 7,896,733.0 | -7.21% |
| 2023-08 | $20.80 | $19.54 | $1.26 | 10,616,991.0 | +2.83% |
| 2023-07 | $20.30 | $18.82 | $1.48 | 8,261,556.0 | +4.63% |
| 2023-06 | $19.55 | $18.12 | $1.43 | 9,209,475.0 | +5.14% |
| 2023-05 | $20.05 | $18.18 | $1.87 | 10,780,318.0 | -8.51% |
| 2023-04 | $20.26 | $19.36 | $0.90 | 7,587,983.0 | +0.30% |
| 2023-03 | $20.70 | $18.68 | $2.02 | 10,268,006.0 | -3.02% |
| 2023-02 | $21.83 | $20.50 | $1.33 | 8,504,720.0 | -3.93% |
| 2023-01 | $21.50 | $20.58 | $0.915 | 7,546,996.0 | +3.33% |
0.67%
자본화:
|
볼륨(24시간):