Skip to main content

High Yield Equity Dividend Achievers Invesco ETF (NQ: PEY )

21.60 -0.01 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 21.63 21.74 21.60 21.60 198,394 -0.01(-0.05%)
Oct 30, 2024 21.57 21.81 21.57 21.61 99,948 +0.00(+0.00%)
Oct 29, 2024 21.72 21.72 21.59 21.61 169,835 -0.22(-1.01%)
Oct 28, 2024 21.70 21.86 21.70 21.83 214,840 +0.24(+1.11%)
Oct 25, 2024 21.86 21.87 21.57 21.59 398,623 -0.20(-0.92%)
Oct 24, 2024 21.89 21.89 21.70 21.79 131,047 +0.01(+0.05%)
Oct 23, 2024 21.79 21.82 21.66 21.78 335,341 -0.04(-0.18%)
Oct 22, 2024 21.83 21.85 21.70 21.82 161,492 -0.07(-0.32%)
Oct 21, 2024 22.18 22.19 21.88 21.89 182,703 -0.38(-1.71%)
Oct 18, 2024 22.26 22.31 22.16 22.27 148,947 +0.01(+0.04%)
Oct 17, 2024 22.42 22.42 22.18 22.26 129,493 -0.16(-0.71%)
Oct 16, 2024 22.20 22.45 22.20 22.42 193,115 +0.28(+1.26%)
Oct 15, 2024 21.98 22.34 21.98 22.14 241,801 +0.24(+1.10%)
Oct 14, 2024 21.80 21.90 21.70 21.90 150,925 +0.10(+0.46%)
Oct 11, 2024 21.59 21.82 21.59 21.80 136,866 +0.24(+1.11%)
Oct 10, 2024 21.57 21.63 21.50 21.56 122,942 -0.05(-0.23%)
Oct 09, 2024 21.49 21.72 21.43 21.61 165,508 +0.13(+0.61%)
Oct 08, 2024 21.48 21.54 21.41 21.48 189,805 +0.01(+0.05%)
Oct 07, 2024 21.57 21.58 21.36 21.47 144,917 -0.12(-0.56%)
Oct 04, 2024 21.58 21.64 21.45 21.59 216,005 +0.14(+0.65%)
Oct 03, 2024 21.52 21.53 21.38 21.45 304,148 -0.14(-0.65%)
Oct 02, 2024 21.68 21.77 21.56 21.59 152,401 -0.10(-0.46%)
Oct 01, 2024 21.90 21.90 21.63 21.69 141,668 -0.24(-1.09%)
Sep 30, 2024 21.86 21.96 21.78 21.93 194,845 +0.07(+0.32%)
Sep 27, 2024 21.81 22.01 21.79 21.86 226,062 +0.17(+0.78%)
Sep 26, 2024 21.59 21.73 21.59 21.69 122,414 +0.17(+0.79%)
Sep 25, 2024 21.77 21.77 21.50 21.52 203,863 -0.21(-0.97%)
Sep 24, 2024 21.73 21.84 21.68 21.73 155,987 +0.01(+0.05%)
Sep 23, 2024 21.71 21.77 21.66 21.72 133,216 +0.05(+0.25%)
Sep 20, 2024 21.82 21.82 21.64 21.67 182,209 -0.15(-0.69%)
Sep 19, 2024 21.88 21.88 21.69 21.82 176,104 +0.16(+0.74%)
Sep 18, 2024 21.66 21.89 21.60 21.66 175,001 +0.01(+0.05%)
Sep 17, 2024 21.74 21.85 21.63 21.65 106,651 -0.02(-0.09%)
Sep 16, 2024 21.58 21.69 21.54 21.67 215,675 +0.15(+0.69%)
Sep 13, 2024 21.33 21.52 21.30 21.52 144,005 +0.33(+1.55%)
Sep 12, 2024 21.17 21.24 21.03 21.19 150,316 +0.08(+0.38%)
Sep 11, 2024 21.20 21.20 20.79 21.11 130,596 -0.18(-0.84%)
Sep 10, 2024 21.31 21.31 21.12 21.29 107,783 +0.00(+0.00%)
Sep 09, 2024 21.21 21.35 21.17 21.29 159,588 +0.12(+0.57%)
Sep 06, 2024 21.47 21.56 21.13 21.17 159,394 -0.28(-1.30%)
Sep 05, 2024 21.58 21.59 21.33 21.45 201,991 -0.09(-0.42%)
Sep 04, 2024 21.62 21.73 21.45 21.54 152,882 -0.08(-0.37%)
Sep 03, 2024 21.67 21.77 21.56 21.62 186,846 -0.11(-0.50%)
Aug 30, 2024 21.64 21.76 21.52 21.73 116,619 +0.15(+0.69%)
Aug 29, 2024 21.62 21.70 21.41 21.58 148,235 +0.06(+0.28%)
Aug 28, 2024 21.45 21.63 21.41 21.52 143,153 +0.06(+0.28%)
Aug 27, 2024 21.57 21.57 21.42 21.46 155,311 -0.15(-0.69%)
Aug 26, 2024 21.59 21.74 21.57 21.61 186,096 +0.08(+0.37%)
Aug 23, 2024 21.23 21.61 21.19 21.53 289,236 +0.38(+1.79%)
Aug 22, 2024 21.22 21.22 21.07 21.15 117,855 +0.01(+0.05%)
Aug 21, 2024 21.18 21.18 21.07 21.14 130,425 +0.02(+0.09%)
Aug 20, 2024 21.19 21.20 21.10 21.12 209,400 -0.09(-0.42%)
Aug 19, 2024 21.11 21.24 21.11 21.21 181,425 +0.12(+0.55%)
Aug 16, 2024 20.94 21.13 20.88 21.09 187,094 +0.12(+0.57%)
Aug 15, 2024 20.93 21.05 20.89 20.97 195,167 +0.25(+1.20%)
Aug 14, 2024 20.78 20.78 20.70 20.72 154,100 -0.01(-0.05%)
Aug 13, 2024 20.59 20.74 20.50 20.73 174,197 +0.25(+1.21%)
Aug 12, 2024 20.72 20.75 20.45 20.49 173,349 -0.13(-0.63%)
Aug 09, 2024 20.63 20.66 20.45 20.62 164,844 -0.02(-0.10%)
Aug 08, 2024 20.48 20.64 20.44 20.64 190,841 +0.24(+1.17%)
Aug 07, 2024 20.68 20.78 20.38 20.40 230,896 -0.10(-0.48%)
Aug 06, 2024 20.37 20.68 20.31 20.50 267,657 +0.14(+0.68%)
Aug 05, 2024 20.48 20.57 20.20 20.36 380,376 -0.54(-2.57%)
Aug 02, 2024 21.02 21.09 20.64 20.89 334,219 -0.31(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.