MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PCY — Invesco Emerging Markets Sovereign Debt ETF
NYSE ArcaInvesco Emerging Markets Sovereign Debt ETF
$19.98
+0.18(+0.91%)
- O
- 19.92
- H
- 20.04
- L
- 19.92
- V
- 240.08K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.98
Period Return+1.27%
Period High$22.18
Period Low$19.42
Avg Daily Volume352.6K
Total Trading Days365
PCY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.92 | $20.04 | $19.92 | $19.98 | +$0.18 | +0.91% | 240,083 | $19.99 | $19.92 $20.04 |
| Oct 5, 2026 | $19.80 | $19.82 | $19.73 | $19.80 | +$0.00 | +0.00% | 247,756 | $19.78 | $19.73 $19.82 |
| Oct 2, 2026 | $19.86 | $19.93 | $19.79 | $19.80 | $-0.02 | -0.10% | 190,708 | $19.83 | $19.79 $19.93 |
| Oct 1, 2026 | $19.81 | $19.86 | $19.68 | $19.82 | $-0.06 | -0.30% | 691,094 | $19.80 | $19.68 $19.86 |
| Sep 30, 2026 | $20.06 | $20.11 | $19.88 | $19.88 | $-0.17 | -0.85% | 246,975 | $19.95 | $19.88 $20.11 |
| Sep 29, 2026 | $20.13 | $20.14 | $20.00 | $20.05 | $-0.05 | -0.25% | 2,379,691 | $20.02 | $20.00 $20.14 |
| Sep 28, 2026 | $20.11 | $20.15 | $20.05 | $20.10 | $-0.22 | -1.08% | 287,778 | $20.10 | $20.05 $20.15 |
| Sep 25, 2026 | $20.36 | $20.39 | $20.22 | $20.32 | $-0.03 | -0.15% | 414,494 | $20.30 | $20.22 $20.39 |
| Sep 24, 2026 | $20.51 | $20.54 | $20.34 | $20.35 | $-0.17 | -0.83% | 590,050 | $20.42 | $20.34 $20.54 |
| Sep 23, 2026 | $20.76 | $20.76 | $20.50 | $20.52 | $-0.28 | -1.35% | 423,132 | $20.55 | $20.50 $20.76 |
| Sep 22, 2026 | $20.77 | $20.85 | $20.77 | $20.80 | +$0.02 | +0.10% | 169,073 | $20.81 | $20.77 $20.85 |
| Sep 21, 2026 | $20.74 | $20.80 | $20.71 | $20.78 | +$0.02 | +0.10% | 281,781 | $20.74 | $20.71 $20.80 |
| Sep 18, 2026 | $20.83 | $20.83 | $20.76 | $20.76 | $-0.08 | -0.38% | 250,998 | $20.78 | $20.76 $20.83 |
| Sep 17, 2026 | $20.79 | $20.86 | $20.79 | $20.84 | +$0.17 | +0.82% | 216,607 | $20.83 | $20.79 $20.86 |
| Sep 16, 2026 | $20.66 | $20.77 | $20.64 | $20.67 | +$0.06 | +0.29% | 234,369 | $20.70 | $20.64 $20.77 |
| Sep 15, 2026 | $20.64 | $20.64 | $20.59 | $20.61 | $-0.06 | -0.29% | 207,962 | $20.61 | $20.59 $20.64 |
| Sep 14, 2026 | $20.67 | $20.72 | $20.60 | $20.67 | $-0.05 | -0.24% | 187,412 | $20.67 | $20.60 $20.72 |
| Sep 11, 2026 | $20.81 | $20.85 | $20.72 | $20.72 | $-0.04 | -0.19% | 173,666 | $20.77 | $20.72 $20.85 |
| Sep 10, 2026 | $20.83 | $20.83 | $20.75 | $20.76 | $-0.18 | -0.84% | 403,741 | $20.78 | $20.75 $20.83 |
| Sep 9, 2026 | $20.98 | $21.00 | $20.89 | $20.94 | $-0.09 | -0.40% | 130,204 | $20.94 | $20.89 $21.00 |
| Sep 8, 2026 | $21.04 | $21.04 | $21.00 | $21.02 | $-0.02 | -0.10% | 157,466 | $21.02 | $21.00 $21.04 |
| Sep 4, 2026 | $21.04 | $21.06 | $21.00 | $21.04 | +$0.02 | +0.10% | 165,474 | $21.03 | $21.00 $21.06 |
| Sep 3, 2026 | $21.03 | $21.05 | $21.01 | $21.02 | +$0.10 | +0.48% | 255,473 | $21.02 | $21.01 $21.05 |
| Sep 2, 2026 | $20.92 | $20.95 | $20.92 | $20.92 | +$0.00 | +0.00% | 224,685 | $20.93 | $20.92 $20.95 |
| Sep 1, 2026 | $20.96 | $21.01 | $20.91 | $20.92 | $-0.10 | -0.48% | 443,250 | $20.93 | $20.91 $21.01 |
| Aug 31, 2026 | $21.03 | $21.03 | $20.98 | $21.02 | $-0.05 | -0.24% | 221,171 | $21.00 | $20.98 $21.03 |
| Aug 28, 2026 | $21.13 | $21.18 | $21.05 | $21.07 | $-0.07 | -0.33% | 193,138 | $21.09 | $21.05 $21.18 |
| Aug 27, 2026 | $21.12 | $21.16 | $21.11 | $21.14 | +$0.00 | +0.00% | 103,820 | $21.13 | $21.11 $21.16 |
| Aug 26, 2026 | $21.12 | $21.15 | $21.10 | $21.14 | $-0.02 | -0.09% | 568,553 | $21.14 | $21.10 $21.15 |
| Aug 25, 2026 | $21.10 | $21.16 | $21.09 | $21.16 | +$0.14 | +0.67% | 217,597 | $21.11 | $21.09 $21.16 |