Dividend Achievers Invesco ETF (NQ: PFM )

45.78 -0.46 (-0.99%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 23.49 23.60 23.49 23.60 24,326 +0.17(+0.72%)
Jul 30, 2018 23.45 23.52 23.43 23.43 14,671 -0.02(-0.08%)
Jul 27, 2018 23.47 23.55 23.41 23.45 27,714 -0.09(-0.37%)
Jul 26, 2018 23.42 23.58 23.42 23.53 14,685 +0.13(+0.57%)
Jul 25, 2018 23.30 23.42 23.24 23.40 12,920 +0.12(+0.53%)
Jul 24, 2018 23.19 23.30 23.19 23.28 27,279 +0.10(+0.42%)
Jul 23, 2018 23.20 23.20 23.15 23.18 4,661 -0.03(-0.11%)
Jul 20, 2018 23.21 23.25 23.17 23.21 12,144 +0.01(+0.06%)
Jul 19, 2018 23.11 23.27 23.11 23.19 40,846 -0.01(-0.05%)
Jul 18, 2018 23.14 23.21 23.14 23.20 14,643 +0.01(+0.03%)
Jul 17, 2018 23.08 23.23 23.08 23.20 2,893 +0.11(+0.50%)
Jul 16, 2018 23.15 23.15 23.06 23.08 10,804 -0.10(-0.42%)
Jul 13, 2018 23.21 23.18 13,384 +0.08(+0.34%)
Jul 12, 2018 23.07 23.14 23.07 23.10 18,149 +0.11(+0.50%)
Jul 11, 2018 23.03 23.07 22.97 22.99 13,453 -0.18(-0.76%)
Jul 10, 2018 22.99 23.16 22.99 23.16 9,723 +0.17(+0.75%)
Jul 09, 2018 22.91 23.06 22.91 22.99 11,834 +0.10(+0.45%)
Jul 06, 2018 22.78 22.94 22.76 22.89 13,965 +0.11(+0.46%)
Jul 05, 2018 22.70 22.78 22.64 22.78 18,543 +0.19(+0.82%)
Jul 03, 2018 22.60 22.60 22.60 0 +0.02(+0.08%)
Jul 02, 2018 22.54 22.58 22.45 22.58 15,653 -0.07(-0.31%)
Jun 29, 2018 22.68 22.77 22.65 22.65 24,821 +0.08(+0.35%)
Jun 28, 2018 22.46 22.62 22.46 22.57 8,680 +0.07(+0.31%)
Jun 27, 2018 22.69 22.79 22.50 22.50 25,076 -0.11(-0.47%)
Jun 26, 2018 22.66 22.69 22.58 22.61 9,040 +0.00(+0.00%)
Jun 25, 2018 22.63 22.63 22.50 22.61 14,179 -0.14(-0.62%)
Jun 22, 2018 22.68 22.79 22.68 22.75 13,149 +0.14(+0.62%)
Jun 21, 2018 22.74 22.74 22.58 22.61 6,322 -0.11(-0.47%)
Jun 20, 2018 22.72 22.77 22.70 22.71 76,873 -0.02(-0.08%)
Jun 19, 2018 22.76 22.62 22.73 19,537 -0.04(-0.16%)
Jun 18, 2018 22.72 22.77 22.72 22.77 11,373 -0.11(-0.47%)
Jun 15, 2018 22.89 22.86 22.87 11,786 +0.02(+0.08%)
Jun 14, 2018 22.87 22.87 22.84 22.86 8,069 +0.04(+0.15%)
Jun 13, 2018 22.91 22.95 22.82 22.82 18,118 -0.13(-0.57%)
Jun 12, 2018 22.98 22.99 22.93 22.95 16,779 -0.04(-0.15%)
Jun 11, 2018 23.01 23.03 22.97 22.99 18,450 +0.04(+0.15%)
Jun 08, 2018 22.86 22.96 22.86 22.95 22,886 +0.09(+0.38%)
Jun 07, 2018 22.84 22.92 22.79 22.87 19,293 +0.11(+0.46%)
Jun 06, 2018 22.77 22.64 22.76 20,194 +0.11(+0.50%)
Jun 05, 2018 22.66 22.67 22.58 22.65 23,927 +0.02(+0.08%)
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.