Invesco Emerging Markets Sovereign Debt ETF (PCY)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	21.83	21.92	21.78	21.90	788,477	21.90
12/02/2025	21.72	21.84	21.71	21.83	160,820	21.83
12/01/2025	21.69	21.75	21.69	21.69	840,786	21.69
11/28/2025	21.82	21.93	21.77	21.84	144,371	21.84
11/26/2025	21.75	21.96	21.71	21.82	165,121	21.82
11/25/2025	21.71	21.79	21.70	21.76	227,002	21.76
11/24/2025	21.71	21.74	21.65	21.70	771,635	21.70
11/21/2025	21.75	21.82	21.70	21.75	263,693	21.64
11/20/2025	21.79	21.86	21.69	21.69	211,549	21.58
11/19/2025	21.76	21.82	21.73	21.77	183,662	21.66
11/18/2025	21.79	21.80	21.71	21.76	322,848	21.65
11/17/2025	21.79	21.86	21.75	21.77	197,886	21.66
11/14/2025	21.81	21.82	21.73	21.74	180,099	21.63
11/13/2025	21.88	21.88	21.74	21.74	327,685	21.63
11/12/2025	21.87	21.93	21.80	21.88	237,943	21.77
11/11/2025	21.83	21.90	21.82	21.88	283,501	21.77
11/10/2025	21.81	21.89	21.69	21.81	329,115	21.70
11/07/2025	21.70	21.77	21.68	21.75	181,894	21.64
11/06/2025	21.76	21.79	21.72	21.72	328,987	21.61
11/05/2025	21.78	21.78	21.63	21.63	383,112	21.52
11/04/2025	21.75	21.80	21.74	21.77	363,512	21.66
11/03/2025	21.87	21.87	21.76	21.83	541,866	21.72
10/31/2025	21.92	21.94	21.86	21.91	334,793	21.80
10/30/2025	21.83	21.91	21.74	21.87	241,139	21.76
10/29/2025	22.04	22.07	21.88	21.89	338,345	21.78
10/28/2025	21.99	22.03	21.80	22.01	814,046	21.90
10/27/2025	21.96	22.03	21.89	22.03	330,488	21.92
10/24/2025	21.94	21.95	21.85	21.92	266,717	21.81
10/23/2025	21.81	21.86	21.78	21.82	344,650	21.71
10/22/2025	21.96	21.96	21.84	21.89	213,815	21.78
10/21/2025	21.93	21.96	21.85	21.93	194,477	21.82
10/20/2025	21.79	21.84	21.78	21.82	703,528	21.71
10/17/2025	21.75	21.81	21.72	21.79	176,314	21.58
10/16/2025	21.72	21.77	21.64	21.75	224,689	21.54
10/15/2025	21.67	21.77	21.63	21.68	321,339	21.47
10/14/2025	21.51	21.77	21.48	21.61	677,176	21.40
10/13/2025	21.52	21.64	21.40	21.64	182,105	21.43
10/10/2025	21.59	21.59	21.40	21.40	270,399	21.19
10/09/2025	21.62	21.63	21.52	21.56	291,113	21.35
10/08/2025	21.62	21.66	21.57	21.61	246,457	21.40
10/07/2025	21.57	21.60	21.55	21.58	263,801	21.37
10/06/2025	21.57	21.61	21.55	21.57	241,303	21.36
10/03/2025	21.67	21.67	21.61	21.62	160,538	21.41
10/02/2025	21.58	21.66	21.56	21.65	247,603	21.44
10/01/2025	21.60	21.66	21.58	21.64	662,087	21.43
9/30/2025	21.51	21.57	21.50	21.56	195,865	21.35
9/29/2025	21.49	21.54	21.48	21.54	579,825	21.33
9/26/2025	21.45	21.48	21.35	21.46	266,961	21.25
9/25/2025	21.46	21.46	21.34	21.44	569,629	21.23
9/24/2025	21.55	21.55	21.46	21.50	220,187	21.29
9/23/2025	21.47	21.54	21.43	21.53	381,975	21.32
9/22/2025	21.45	21.49	21.43	21.47	169,033	21.26
9/19/2025	21.58	21.64	21.55	21.64	146,839	21.33
9/18/2025	21.67	21.68	21.60	21.62	472,833	21.31
9/17/2025	21.74	21.79	21.63	21.69	187,068	21.38
9/16/2025	21.68	21.71	21.60	21.68	174,729	21.37
9/15/2025	21.63	21.71	21.60	21.71	143,097	21.40
9/12/2025	21.58	21.63	21.51	21.62	223,494	21.31
9/11/2025	21.47	21.64	21.40	21.61	152,824	21.30
9/10/2025	21.31	21.50	21.30	21.47	167,756	21.16
9/09/2025	21.34	21.34	21.24	21.30	197,234	21.00
9/08/2025	21.27	21.35	21.26	21.34	462,011	21.04
9/05/2025	21.20	21.27	21.17	21.27	774,420	20.97
9/04/2025	20.95	21.05	20.89	21.05	495,477	20.75