Invesco Emerging Markets Sovereign Debt ETF PCY
20.19 USD -0.04 (-0.20%)
Regular-session close
20.19 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.15 Day range 20.26
19.80 52-week range 22.07
- YTD
- -6.79%
- 1 year
- -7.13%
PCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.18 | 20.25 | 20.15 | 20.19 | -0.04 | -0.20% | 217,757 |
| Nov 12, 2026 | 20.40 | 20.45 | 20.22 | 20.23 | -0.25 | -1.22% | 301,700 |
| Nov 11, 2026 | 20.40 | 20.49 | 20.40 | 20.48 | +0.02 | +0.10% | 210,700 |
| Nov 10, 2026 | 20.54 | 20.54 | 20.37 | 20.46 | -0.14 | -0.68% | 243,700 |
| Nov 9, 2026 | 20.58 | 20.62 | 20.54 | 20.60 | +0.15 | +0.73% | 199,800 |
| Nov 6, 2026 | 20.44 | 20.52 | 20.38 | 20.45 | -0.02 | -0.10% | 214,000 |
| Nov 5, 2026 | 20.53 | 20.54 | 20.46 | 20.47 | -0.08 | -0.39% | 251,200 |
| Nov 4, 2026 | 20.35 | 20.59 | 20.32 | 20.55 | +0.27 | +1.33% | 160,400 |
| Nov 3, 2026 | 20.29 | 20.38 | 20.13 | 20.28 | -0.06 | -0.29% | 207,800 |
| Nov 2, 2026 | 20.37 | 20.62 | 20.33 | 20.34 | +0.04 | +0.20% | 425,900 |
| Oct 30, 2026 | 20.33 | 20.38 | 20.27 | 20.30 | -0.06 | -0.29% | 247,100 |
| Oct 29, 2026 | 20.33 | 20.39 | 20.22 | 20.36 | +0.15 | +0.74% | 288,800 |
| Oct 28, 2026 | 20.29 | 20.53 | 20.19 | 20.21 | -0.08 | -0.39% | 217,500 |
| Oct 27, 2026 | 20.15 | 20.29 | 20.05 | 20.29 | +0.11 | +0.55% | 201,200 |
| Oct 26, 2026 | 20.14 | 20.22 | 20.12 | 20.18 | 0.00 | 0.00% | 197,700 |
| Oct 23, 2026 | 20.24 | 20.25 | 20.15 | 20.18 | -0.07 | -0.35% | 240,900 |
| Oct 22, 2026 | 20.13 | 20.26 | 20.09 | 20.25 | +0.13 | +0.65% | 614,100 |
| Oct 21, 2026 | 20.11 | 20.17 | 20.08 | 20.12 | +0.07 | +0.35% | 169,700 |
| Oct 20, 2026 | 20.00 | 20.14 | 20.00 | 20.05 | +0.02 | +0.10% | 321,200 |
| Oct 19, 2026 | 20.15 | 20.17 | 20.03 | 20.03 | -0.24 | -1.18% | 188,500 |
| Oct 16, 2026 | 20.27 | 20.34 | 20.24 | 20.27 | -0.05 | -0.25% | 191,200 |
| Oct 15, 2026 | 20.33 | 20.40 | 20.30 | 20.32 | +0.19 | +0.94% | 216,900 |
| Oct 14, 2026 | 20.01 | 20.14 | 19.89 | 20.13 | +0.01 | +0.05% | 194,500 |
| Oct 13, 2026 | 20.13 | 20.13 | 20.07 | 20.12 | +0.10 | +0.50% | 156,400 |
| Oct 12, 2026 | 19.99 | 20.04 | 19.97 | 20.02 | -0.01 | -0.05% | 182,500 |
| Oct 9, 2026 | 19.94 | 20.06 | 19.94 | 20.03 | +0.05 | +0.25% | 646,600 |
| Oct 8, 2026 | 19.87 | 19.98 | 19.86 | 19.98 | +0.06 | +0.30% | 492,100 |
| Oct 7, 2026 | 19.81 | 19.94 | 19.79 | 19.92 | -0.06 | -0.30% | 324,400 |
| Oct 6, 2026 | 19.92 | 20.04 | 19.92 | 19.98 | +0.18 | +0.91% | 240,100 |
| Oct 5, 2026 | 19.80 | 19.82 | 19.73 | 19.80 | 0.00 | 0.00% | 247,800 |
| Oct 2, 2026 | 19.86 | 19.93 | 19.79 | 19.80 | -0.02 | -0.10% | 190,700 |
| Oct 1, 2026 | 19.81 | 19.86 | 19.68 | 19.82 | -0.06 | -0.30% | 691,100 |
| Sep 30, 2026 | 20.06 | 20.11 | 19.88 | 19.88 | -0.17 | -0.85% | 247,000 |
| Sep 29, 2026 | 20.13 | 20.14 | 20.00 | 20.05 | -0.05 | -0.25% | 2,379,700 |
| Sep 28, 2026 | 20.11 | 20.15 | 20.05 | 20.10 | -0.22 | -1.08% | 287,800 |
| Sep 25, 2026 | 20.36 | 20.39 | 20.22 | 20.32 | -0.03 | -0.15% | 414,500 |
| Sep 24, 2026 | 20.51 | 20.54 | 20.34 | 20.35 | -0.17 | -0.83% | 590,000 |
| Sep 23, 2026 | 20.76 | 20.76 | 20.50 | 20.52 | -0.28 | -1.35% | 423,100 |
| Sep 22, 2026 | 20.77 | 20.85 | 20.77 | 20.80 | +0.02 | +0.10% | 169,100 |
| Sep 21, 2026 | 20.74 | 20.80 | 20.71 | 20.78 | +0.02 | +0.10% | 281,800 |
| Sep 18, 2026 | 20.83 | 20.83 | 20.76 | 20.76 | -0.08 | -0.38% | 251,000 |
| Sep 17, 2026 | 20.79 | 20.86 | 20.79 | 20.84 | +0.17 | +0.82% | 216,600 |
| Sep 16, 2026 | 20.66 | 20.77 | 20.64 | 20.67 | +0.06 | +0.29% | 234,400 |
| Sep 15, 2026 | 20.64 | 20.64 | 20.59 | 20.61 | -0.06 | -0.29% | 208,000 |
| Sep 14, 2026 | 20.67 | 20.72 | 20.60 | 20.67 | -0.05 | -0.24% | 187,400 |
| Sep 11, 2026 | 20.81 | 20.85 | 20.72 | 20.72 | -0.04 | -0.19% | 173,700 |
| Sep 10, 2026 | 20.83 | 20.83 | 20.75 | 20.76 | -0.18 | -0.86% | 403,700 |
| Sep 9, 2026 | 20.98 | 21.00 | 20.89 | 20.94 | -0.08 | -0.38% | 130,200 |
| Sep 8, 2026 | 21.04 | 21.04 | 21.00 | 21.02 | -0.02 | -0.10% | 157,500 |
| Sep 4, 2026 | 21.04 | 21.06 | 21.00 | 21.04 | +0.02 | +0.10% | 165,500 |
| Sep 3, 2026 | 21.03 | 21.05 | 21.01 | 21.02 | +0.10 | +0.48% | 255,500 |
| Sep 2, 2026 | 20.92 | 20.95 | 20.92 | 20.92 | 0.00 | 0.00% | 224,700 |
| Sep 1, 2026 | 20.96 | 21.01 | 20.91 | 20.92 | -0.10 | -0.48% | 443,200 |
| Aug 31, 2026 | 21.03 | 21.03 | 20.98 | 21.02 | -0.05 | -0.24% | 221,000 |
| Aug 28, 2026 | 21.13 | 21.18 | 21.05 | 21.07 | -0.07 | -0.33% | 193,100 |
| Aug 27, 2026 | 21.12 | 21.16 | 21.11 | 21.14 | 0.00 | 0.00% | 103,800 |
| Aug 26, 2026 | 21.12 | 21.15 | 21.10 | 21.14 | -0.02 | -0.09% | 568,600 |
| Aug 25, 2026 | 21.10 | 21.16 | 21.09 | 21.16 | +0.14 | +0.67% | 217,600 |
| Aug 24, 2026 | 21.01 | 21.10 | 20.99 | 21.02 | -0.06 | -0.28% | 152,900 |
| Aug 21, 2026 | 21.10 | 21.18 | 21.06 | 21.08 | -0.01 | -0.05% | 778,800 |
| Aug 20, 2026 | 21.10 | 21.14 | 21.08 | 21.09 | -0.09 | -0.42% | 323,600 |
| Aug 19, 2026 | 21.16 | 21.24 | 21.01 | 21.18 | +0.13 | +0.62% | 903,400 |
| Aug 18, 2026 | 21.00 | 21.06 | 20.91 | 21.05 | -0.01 | -0.05% | 4,317,000 |
| Aug 17, 2026 | 21.14 | 21.15 | 21.06 | 21.06 | -0.12 | -0.57% | 141,600 |
| Aug 14, 2026 | 21.23 | 21.27 | 21.16 | 21.18 | -0.09 | -0.42% | 203,300 |
65 days, newest first. Daily bars as drawn on the PCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.