Dividend Achievers Invesco ETF (NQ: PFM )

45.89 -0.35 (-0.76%)
Streaming Delayed Price Updated: 12:22 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 46.33 46.50 46.24 46.24 18,374 -0.07(-0.15%)
Oct 29, 2024 46.33 46.46 46.29 46.31 15,492 -0.14(-0.30%)
Oct 28, 2024 46.41 46.53 46.41 46.45 12,029 +0.20(+0.43%)
Oct 25, 2024 46.70 46.72 46.24 46.25 9,352 -0.30(-0.65%)
Oct 24, 2024 46.73 46.73 46.49 46.55 12,166 -0.11(-0.23%)
Oct 23, 2024 46.75 46.81 46.48 46.66 11,147 -0.22(-0.47%)
Oct 22, 2024 46.72 46.92 46.65 46.88 8,183 -0.05(-0.11%)
Oct 21, 2024 47.26 47.26 46.84 46.93 17,199 -0.38(-0.80%)
Oct 18, 2024 47.20 47.31 47.15 47.31 9,122 +0.13(+0.27%)
Oct 17, 2024 47.35 47.35 47.15 47.18 13,796 -0.02(-0.05%)
Oct 16, 2024 46.98 47.26 46.98 47.20 12,967 +0.28(+0.61%)
Oct 15, 2024 47.07 47.29 46.92 46.92 10,655 -0.24(-0.50%)
Oct 14, 2024 46.91 47.19 46.89 47.16 11,500 +0.39(+0.83%)
Oct 11, 2024 46.48 46.82 46.48 46.77 29,259 +0.33(+0.71%)
Oct 10, 2024 46.55 46.56 46.32 46.44 11,851 -0.22(-0.47%)
Oct 09, 2024 46.11 46.68 46.11 46.66 345,510 +0.52(+1.13%)
Oct 08, 2024 45.96 46.20 45.96 46.14 12,874 +0.25(+0.55%)
Oct 07, 2024 46.19 46.22 45.85 45.89 9,036 -0.44(-0.94%)
Oct 04, 2024 46.23 46.34 46.05 46.32 8,795 +0.25(+0.54%)
Oct 03, 2024 46.07 46.16 45.92 46.08 16,968 -0.15(-0.33%)
Oct 02, 2024 46.29 46.35 46.09 46.23 35,571 -0.07(-0.15%)
Oct 01, 2024 46.41 46.41 46.13 46.30 16,996 -0.25(-0.54%)
Sep 30, 2024 46.34 46.56 46.12 46.55 41,617 +0.25(+0.54%)
Sep 27, 2024 46.44 46.56 46.30 46.30 20,993 -0.01(-0.02%)
Sep 26, 2024 46.32 46.34 46.23 46.31 15,532 +0.23(+0.49%)
Sep 25, 2024 46.28 46.29 46.00 46.08 20,381 -0.19(-0.40%)
Sep 24, 2024 46.38 46.38 46.25 46.27 16,311 -0.08(-0.18%)
Sep 23, 2024 46.28 46.37 46.15 46.35 23,827 +0.17(+0.38%)
Sep 20, 2024 46.21 46.24 46.04 46.18 11,897 -0.05(-0.10%)
Sep 19, 2024 46.33 46.33 46.13 46.23 29,883 +0.41(+0.90%)
Sep 18, 2024 46.04 46.13 45.82 45.82 24,878 -0.10(-0.22%)
Sep 17, 2024 46.14 46.17 45.83 45.92 19,107 -0.16(-0.35%)
Sep 16, 2024 45.86 46.09 45.86 46.08 22,687 +0.24(+0.52%)
Sep 13, 2024 45.74 45.90 45.68 45.84 38,969 +0.33(+0.73%)
Sep 12, 2024 45.33 45.53 45.08 45.51 127,000 +0.21(+0.47%)
Sep 11, 2024 45.08 45.32 44.39 45.29 365,812 +0.09(+0.21%)
Sep 10, 2024 45.18 45.20 44.86 45.20 10,434 +0.18(+0.40%)
Sep 09, 2024 44.74 45.15 44.74 45.02 29,879 +0.50(+1.12%)
Sep 06, 2024 44.95 45.11 44.49 44.52 23,225 -0.46(-1.02%)
Sep 05, 2024 45.23 45.24 44.83 44.98 14,003 -0.33(-0.74%)
Sep 04, 2024 45.20 45.42 45.15 45.32 14,790 +0.08(+0.18%)
Sep 03, 2024 45.55 45.64 45.17 45.23 23,134 -0.53(-1.15%)
Aug 30, 2024 45.55 45.76 45.32 45.76 7,010 +0.38(+0.83%)
Aug 29, 2024 45.34 45.62 45.23 45.38 10,878 +0.15(+0.33%)
Aug 28, 2024 45.24 45.42 45.01 45.23 21,779 -0.09(-0.19%)
Aug 27, 2024 45.23 45.32 45.20 45.32 18,858 +0.12(+0.26%)
Aug 26, 2024 45.37 45.37 45.19 45.20 5,817 +0.03(+0.06%)
Aug 23, 2024 44.96 45.19 44.89 45.17 10,105 +0.41(+0.91%)
Aug 22, 2024 45.00 45.01 44.68 44.76 13,547 -0.18(-0.41%)
Aug 21, 2024 44.85 44.95 44.81 44.95 12,998 +0.19(+0.43%)
Aug 20, 2024 44.79 44.81 44.72 44.76 15,740 -0.02(-0.06%)
Aug 19, 2024 44.57 44.78 44.57 44.78 10,439 +0.20(+0.45%)
Aug 16, 2024 44.37 44.62 44.37 44.58 21,052 +0.06(+0.13%)
Aug 15, 2024 44.43 44.52 44.31 44.52 12,848 +0.55(+1.25%)
Aug 14, 2024 43.72 44.03 43.71 43.98 19,319 +0.23(+0.52%)
Aug 13, 2024 43.50 43.79 43.39 43.75 13,848 +0.51(+1.17%)
Aug 12, 2024 43.50 43.50 43.20 43.24 8,084 -0.14(-0.33%)
Aug 09, 2024 43.23 43.42 43.07 43.38 13,792 +0.13(+0.29%)
Aug 08, 2024 42.76 43.31 42.76 43.26 17,211 +0.62(+1.45%)
Aug 07, 2024 43.22 43.40 42.60 42.64 7,404 -0.14(-0.33%)
Aug 06, 2024 42.61 43.31 42.61 42.78 13,581 +0.27(+0.63%)
Aug 05, 2024 42.56 42.88 42.37 42.51 51,865 -1.10(-2.51%)
Aug 02, 2024 43.72 43.84 43.28 43.61 31,426 -0.38(-0.86%)
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.