Invesco Emerging Markets Sovereign Debt ETF (PCY)

Historical Prices For Invesco Emerging Markets Sovereign Debt ETF (PCY)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	19.70	19.75	19.61	19.66	170,974	19.66
4/29/2025	19.73	19.92	19.73	19.88	298,128	19.88
4/28/2025	19.79	19.88	19.75	19.87	154,483	19.87
4/25/2025	19.76	19.86	19.73	19.85	150,728	19.85
4/24/2025	19.57	19.74	19.55	19.73	152,247	19.73
4/23/2025	19.73	19.79	19.43	19.48	680,086	19.48
4/22/2025	19.20	19.45	19.20	19.34	190,759	19.34
4/21/2025	19.26	19.27	18.94	19.03	149,024	19.03
4/17/2025	19.45	19.54	19.44	19.49	173,464	19.38
4/16/2025	19.42	19.48	19.32	19.41	145,689	19.30
4/15/2025	19.34	19.51	19.32	19.43	120,284	19.32
4/14/2025	19.42	19.42	19.23	19.33	183,252	19.22
4/11/2025	18.98	19.31	18.83	19.23	551,259	19.12
4/10/2025	19.34	19.44	19.04	19.08	1,927,007	18.97
4/09/2025	18.72	19.78	18.71	19.78	775,632	19.67
4/08/2025	19.52	19.52	18.88	18.96	628,666	18.85
4/07/2025	19.29	19.80	19.14	19.22	1,377,153	19.11
4/04/2025	19.88	19.88	19.68	19.62	697,535	19.51
4/03/2025	20.15	20.22	19.99	19.99	275,653	19.88
4/02/2025	20.30	20.30	20.15	20.24	218,637	20.13
4/01/2025	20.17	20.27	20.16	20.25	508,456	20.14
3/31/2025	20.08	20.18	20.05	20.17	202,657	20.06
3/28/2025	20.12	20.20	20.03	20.06	430,151	19.95
3/27/2025	20.08	20.10	20.03	20.04	327,923	19.93
3/26/2025	20.23	20.26	20.12	20.13	226,665	20.02
3/25/2025	20.24	20.32	20.24	20.27	146,527	20.16
3/24/2025	20.32	20.37	20.25	20.26	168,331	20.15
3/21/2025	20.45	20.45	20.39	20.39	92,602	20.17
3/20/2025	20.53	20.62	20.46	20.49	150,197	20.27
3/19/2025	20.32	20.58	20.29	20.49	254,694	20.27
3/18/2025	20.33	20.42	20.31	20.38	221,571	20.16
3/17/2025	20.34	20.40	20.33	20.38	195,305	20.16
3/14/2025	20.28	20.34	20.27	20.30	145,361	20.08
3/13/2025	20.30	20.32	20.24	20.27	417,783	20.05
3/12/2025	20.33	20.38	20.28	20.28	786,005	20.06
3/11/2025	20.41	20.43	20.31	20.32	274,022	20.10
3/10/2025	20.44	20.45	20.33	20.37	1,646,811	20.15
3/07/2025	20.42	20.44	20.35	20.39	222,904	20.17
3/06/2025	20.38	20.42	20.31	20.33	275,391	20.11
3/05/2025	20.56	20.61	20.48	20.52	165,443	20.30
3/04/2025	20.50	20.61	20.50	20.53	186,634	20.31
3/03/2025	20.52	20.67	20.52	20.60	298,111	20.37
2/28/2025	20.57	20.70	20.52	20.69	293,600	20.46
2/27/2025	20.52	20.58	20.47	20.47	166,620	20.25
2/26/2025	20.49	20.60	20.49	20.57	148,447	20.34
2/25/2025	20.36	20.51	20.36	20.50	347,286	20.28
2/24/2025	20.30	20.36	20.28	20.31	290,082	20.09
2/21/2025	20.44	20.46	20.37	20.40	148,744	20.07
2/20/2025	20.37	20.43	20.35	20.42	249,901	20.09
2/19/2025	20.34	20.39	20.29	20.35	268,398	20.02
2/18/2025	20.48	20.48	20.34	20.36	497,998	20.03
2/14/2025	20.43	20.50	20.42	20.45	223,662	20.12
2/13/2025	20.24	20.36	20.23	20.35	273,447	20.02
2/12/2025	20.04	20.18	20.00	20.12	213,985	19.80
2/11/2025	20.27	20.30	20.21	20.22	197,451	19.89
2/10/2025	20.34	20.39	20.30	20.32	555,741	19.99
2/07/2025	20.31	20.33	20.27	20.30	159,787	19.97
2/06/2025	20.42	20.43	20.36	20.39	141,248	20.06
2/05/2025	20.37	20.45	20.35	20.41	161,323	20.08
2/04/2025	20.16	20.29	20.13	20.25	405,248	19.92
2/03/2025	20.11	20.23	20.09	20.18	517,573	19.86