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

21.89 +0.16 (+0.74%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.58 12.58 12.44 12.44 232,772 -0.14(-1.13%)
Aug 28, 2020 12.54 12.60 12.45 12.59 237,960 +0.07(+0.54%)
Aug 27, 2020 12.44 12.59 12.44 12.52 252,561 +0.13(+1.01%)
Aug 26, 2020 12.49 12.51 12.37 12.39 215,750 -0.13(-1.07%)
Aug 25, 2020 12.64 12.68 12.46 12.53 271,470 -0.07(-0.53%)
Aug 24, 2020 12.38 12.59 12.31 12.59 227,992 +0.29(+2.38%)
Aug 21, 2020 12.32 12.37 12.26 12.30 357,800 -0.06(-0.47%)
Aug 20, 2020 12.43 12.45 12.36 12.36 207,440 -0.13(-1.07%)
Aug 19, 2020 12.53 12.62 12.47 12.49 203,359 -0.02(-0.13%)
Aug 18, 2020 12.64 12.65 12.49 12.51 289,578 -0.13(-0.99%)
Aug 17, 2020 12.73 12.73 12.60 12.63 239,564 -0.12(-0.92%)
Aug 14, 2020 12.63 12.80 12.58 12.75 226,830 +0.07(+0.53%)
Aug 13, 2020 12.75 12.80 12.65 12.69 223,268 -0.14(-1.11%)
Aug 12, 2020 12.94 12.98 12.76 12.83 145,765 +0.03(+0.20%)
Aug 11, 2020 12.96 13.11 12.77 12.80 249,180 +0.00(+0.00%)
Aug 10, 2020 12.60 12.84 12.60 12.80 365,525 +0.24(+1.93%)
Aug 07, 2020 12.25 12.57 12.23 12.56 287,342 +0.26(+2.10%)
Aug 06, 2020 12.33 12.37 12.27 12.30 152,977 -0.05(-0.40%)
Aug 05, 2020 12.33 12.38 12.29 12.35 156,985 +0.13(+1.09%)
Aug 04, 2020 12.11 12.25 12.11 12.22 216,971 +0.04(+0.34%)
Aug 03, 2020 12.14 12.21 12.04 12.18 237,207 +0.03(+0.28%)
Jul 31, 2020 12.16 12.17 11.95 12.14 334,793 -0.05(-0.41%)
Jul 30, 2020 12.21 12.23 12.06 12.19 244,000 -0.16(-1.28%)
Jul 29, 2020 12.26 12.36 12.15 12.35 314,349 +0.13(+1.02%)
Jul 28, 2020 12.18 12.29 12.18 12.23 151,469 -0.01(-0.07%)
Jul 27, 2020 12.26 12.26 12.10 12.23 249,404 -0.03(-0.27%)
Jul 24, 2020 12.33 12.46 12.23 12.27 226,351 -0.08(-0.61%)
Jul 23, 2020 12.28 12.40 12.23 12.34 189,465 +0.05(+0.41%)
Jul 22, 2020 12.20 12.30 12.13 12.29 175,494 +0.03(+0.27%)
Jul 21, 2020 12.02 12.33 12.02 12.26 247,628 +0.33(+2.80%)
Jul 20, 2020 12.13 12.14 11.92 11.93 158,197 -0.27(-2.24%)
Jul 17, 2020 12.30 12.34 12.17 12.20 139,467 -0.05(-0.41%)
Jul 16, 2020 12.12 12.36 12.10 12.25 159,874 +0.03(+0.27%)
Jul 15, 2020 12.14 12.26 12.10 12.22 215,410 +0.28(+2.33%)
Jul 14, 2020 11.75 11.96 11.70 11.94 237,526 +0.16(+1.38%)
Jul 13, 2020 11.83 11.95 11.71 11.78 308,251 +0.01(+0.07%)
Jul 10, 2020 11.42 11.78 11.42 11.77 212,269 +0.39(+3.43%)
Jul 09, 2020 11.73 11.73 11.33 11.38 369,235 -0.41(-3.46%)
Jul 08, 2020 11.78 11.87 11.66 11.78 182,631 +0.00(+0.00%)
Jul 07, 2020 11.86 11.87 11.76 11.78 197,003 -0.19(-1.60%)
Jul 06, 2020 12.10 12.21 11.89 11.97 336,952 +0.06(+0.49%)
Jul 02, 2020 12.05 12.19 11.90 11.92 528,507 +0.08(+0.70%)
Jul 01, 2020 12.03 12.11 11.82 11.83 339,077 -0.16(-1.32%)
Jun 30, 2020 11.78 12.06 11.77 11.99 349,730 +0.17(+1.48%)
Jun 29, 2020 11.63 11.84 11.56 11.82 218,376 +0.32(+2.82%)
Jun 26, 2020 11.77 11.77 11.43 11.49 320,811 -0.36(-3.02%)
Jun 25, 2020 11.64 11.85 11.60 11.85 195,590 +0.14(+1.21%)
Jun 24, 2020 12.01 12.01 11.66 11.71 392,970 -0.42(-3.49%)
Jun 23, 2020 12.31 12.36 12.12 12.13 205,003 -0.03(-0.27%)
Jun 22, 2020 12.12 12.22 12.01 12.17 170,349 -0.04(-0.34%)
Jun 19, 2020 12.51 12.54 12.14 12.21 280,315 -0.13(-1.07%)
Jun 18, 2020 12.22 12.45 12.17 12.34 300,904 +0.00(+0.00%)
Jun 17, 2020 12.56 12.56 12.33 12.34 221,913 -0.18(-1.45%)
Jun 16, 2020 12.65 12.75 12.34 12.52 362,765 +0.26(+2.16%)
Jun 15, 2020 11.71 12.36 11.67 12.26 297,958 +0.17(+1.37%)
Jun 12, 2020 12.23 12.27 11.82 12.09 324,175 +0.26(+2.24%)
Jun 11, 2020 12.30 12.33 11.79 11.83 439,470 -0.98(-7.69%)
Jun 10, 2020 13.26 13.26 12.81 12.81 374,502 -0.47(-3.55%)
Jun 09, 2020 13.41 13.41 13.13 13.28 250,207 -0.35(-2.55%)
Jun 08, 2020 13.41 13.64 13.36 13.63 450,949 +0.43(+3.26%)
Jun 05, 2020 13.15 13.37 13.10 13.20 514,113 +0.52(+4.11%)
Jun 04, 2020 12.50 12.68 12.36 12.68 629,988 +0.13(+1.06%)
Jun 03, 2020 12.33 12.60 12.33 12.55 439,531 +0.38(+3.13%)
Jun 02, 2020 12.08 12.22 12.07 12.17 455,909 +0.15(+1.24%)
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.