• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Invesco Dividend Achievers ETF (NQ: PFM )

    45.93 -0.27 (-0.58%)
    Streaming Delayed Price Updated: 12:17 PM EST, Dec 23, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 20, 2024 45.74 46.53 45.73 46.20 33,737 +0.40(+0.88%)
    Dec 19, 2024 46.16 46.26 45.80 45.80 26,876 -0.19(-0.41%)
    Dec 18, 2024 47.19 47.19 45.96 45.99 45,125 -1.19(-2.52%)
    Dec 17, 2024 47.16 47.23 47.03 47.18 48,413 -0.23(-0.49%)
    Dec 16, 2024 47.39 47.61 47.39 47.41 38,579 +0.01(+0.03%)
    Dec 13, 2024 47.34 47.44 47.28 47.40 40,756 +0.29(+0.62%)
    Dec 12, 2024 47.31 47.31 47.11 47.11 36,878 -0.13(-0.28%)
    Dec 11, 2024 47.40 47.41 47.24 47.24 28,342 -0.01(-0.03%)
    Dec 10, 2024 47.43 47.43 47.15 47.26 45,985 -0.27(-0.57%)
    Dec 09, 2024 47.77 47.77 47.53 47.53 17,470 -0.22(-0.45%)
    Dec 06, 2024 47.74 47.84 47.70 47.74 33,340 +0.01(+0.01%)
    Dec 05, 2024 47.88 47.88 47.73 47.74 23,425 -0.12(-0.26%)
    Dec 04, 2024 47.92 47.92 47.76 47.86 27,093 -0.04(-0.09%)
    Dec 03, 2024 48.10 48.10 47.85 47.90 25,754 -0.17(-0.35%)
    Dec 02, 2024 48.15 48.15 47.91 48.07 19,323 -0.13(-0.27%)
    Nov 29, 2024 48.05 48.27 48.05 48.20 88,263 +0.19(+0.39%)
    Nov 27, 2024 48.08 48.23 48.00 48.01 29,905 -0.04(-0.08%)
    Nov 26, 2024 47.92 48.08 47.85 48.05 16,128 +0.09(+0.19%)
    Nov 25, 2024 47.90 48.09 47.82 47.96 25,688 +0.28(+0.58%)
    Nov 22, 2024 47.40 47.68 47.40 47.68 13,771 +0.39(+0.83%)
    Nov 21, 2024 46.91 47.40 46.83 47.29 33,036 +0.46(+0.98%)
    Nov 20, 2024 46.80 46.91 46.50 46.83 28,658 +0.05(+0.10%)
    Nov 19, 2024 46.69 46.90 46.53 46.78 13,342 -0.13(-0.27%)
    Nov 18, 2024 46.74 46.97 46.74 46.91 51,563 +0.17(+0.36%)
    Nov 15, 2024 46.90 46.92 46.68 46.74 18,573 -0.32(-0.68%)
    Nov 14, 2024 47.31 47.36 47.05 47.06 16,216 -0.31(-0.65%)
    Nov 13, 2024 47.37 47.44 47.25 47.37 14,092 +0.05(+0.11%)
    Nov 12, 2024 47.50 47.50 47.24 47.32 11,938 -0.21(-0.44%)
    Nov 11, 2024 47.71 47.80 47.53 47.53 14,754 -0.04(-0.09%)
    Nov 08, 2024 47.35 47.71 47.34 47.57 19,387 +0.34(+0.72%)
    Nov 07, 2024 47.39 47.41 47.22 47.23 15,073 -0.02(-0.04%)
    Nov 06, 2024 47.22 47.31 47.00 47.25 14,335 +1.11(+2.41%)
    Nov 05, 2024 45.86 46.18 45.86 46.14 12,097 +0.42(+0.92%)
    Nov 04, 2024 45.89 45.93 45.61 45.72 18,642 -0.07(-0.15%)
    Nov 01, 2024 45.96 46.14 45.79 45.79 19,215 +0.01(+0.02%)
    Oct 31, 2024 46.07 46.08 45.78 45.78 10,221 -0.46(-0.99%)
    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%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.