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

17.29 USD -0.19 (-1.09%)
Official Closing Price Updated: 4:57 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 17.43 17.43 17.22 17.29 186,900 -0.19(-1.09%)
Nov 24, 2020 17.14 17.51 17.14 17.48 240,187 +0.59(+3.49%)
Nov 23, 2020 16.66 16.95 16.65 16.89 179,878 +0.31(+1.90%)
Nov 20, 2020 16.61 16.67 16.51 16.58 122,100 -0.09(-0.57%)
Nov 19, 2020 16.61 16.67 16.45 16.67 179,381 +0.00(+0.00%)
Nov 18, 2020 16.99 17.07 16.67 16.67 203,310 -0.30(-1.77%)
Nov 17, 2020 16.88 17.04 16.75 16.97 188,570 -0.11(-0.64%)
Nov 16, 2020 16.96 17.12 16.85 17.08 285,318 +0.50(+3.02%)
Nov 13, 2020 16.21 16.63 16.21 16.58 157,300 +0.43(+2.66%)
Nov 12, 2020 16.36 16.36 15.97 16.15 206,172 -0.33(-2.00%)
Nov 11, 2020 16.73 16.73 16.42 16.48 383,561 -0.20(-1.20%)
Nov 10, 2020 16.30 16.71 16.26 16.68 324,803 +0.48(+2.99%)
Nov 09, 2020 15.88 16.51 15.88 16.20 363,385 +1.04(+6.90%)
Nov 06, 2020 15.42 15.51 15.12 15.15 306,200 -0.26(-1.69%)
Nov 05, 2020 15.24 15.52 15.22 15.41 208,648 +0.35(+2.32%)
Nov 04, 2020 15.32 15.42 15.03 15.06 214,536 -0.41(-2.65%)
Nov 03, 2020 15.35 15.54 15.35 15.47 234,193 +0.28(+1.84%)
Nov 02, 2020 14.94 15.21 14.84 15.19 588,113 +0.39(+2.64%)
Oct 30, 2020 14.75 14.81 14.59 14.80 218,400 +0.03(+0.20%)
Oct 29, 2020 14.53 14.83 14.35 14.77 225,226 +0.18(+1.23%)
Oct 28, 2020 14.78 14.92 14.57 14.59 433,041 -0.41(-2.73%)
Oct 27, 2020 15.29 15.29 14.99 15.00 160,544 -0.29(-1.90%)
Oct 26, 2020 15.42 15.42 15.14 15.29 242,096 -0.29(-1.86%)
Oct 23, 2020 15.55 15.66 15.45 15.58 143,400 +0.08(+0.52%)
Oct 22, 2020 15.11 15.51 15.11 15.50 133,051 +0.41(+2.72%)
Oct 21, 2020 15.11 15.20 15.08 15.09 135,191 -0.04(-0.26%)
Oct 20, 2020 15.11 15.24 15.08 15.13 185,814 +0.10(+0.67%)
Oct 19, 2020 15.27 15.30 15.00 15.03 141,538 -0.24(-1.57%)
Oct 16, 2020 15.31 15.38 15.20 15.27 180,900 -0.02(-0.13%)
Oct 15, 2020 15.01 15.31 14.99 15.29 188,043 +0.12(+0.79%)
Oct 14, 2020 15.13 15.30 15.13 15.17 162,422 +0.02(+0.13%)
Oct 13, 2020 15.34 15.34 15.10 15.15 225,929 -0.26(-1.69%)
Oct 12, 2020 15.30 15.44 15.24 15.41 363,816 +0.17(+1.12%)
Oct 09, 2020 15.40 15.48 15.23 15.24 207,300 -0.08(-0.52%)
Oct 08, 2020 15.18 15.33 15.18 15.32 219,644 +0.21(+1.39%)
Oct 07, 2020 14.97 15.16 14.97 15.11 415,785 +0.25(+1.68%)
Oct 06, 2020 14.96 15.20 14.83 14.86 842,357 -0.01(-0.07%)
Oct 05, 2020 14.70 14.89 14.70 14.87 213,140 +0.26(+1.78%)
Oct 02, 2020 14.14 14.66 14.14 14.61 265,200 +0.28(+1.95%)
Oct 01, 2020 14.37 14.42 14.22 14.33 363,289 -0.03(-0.21%)
Sep 30, 2020 14.32 14.46 14.24 14.36 221,836 +0.12(+0.88%)
Sep 29, 2020 14.40 14.41 14.12 14.23 214,950 -0.17(-1.15%)
Sep 28, 2020 14.28 14.48 14.28 14.40 171,751 +0.28(+1.98%)
Sep 25, 2020 13.89 14.16 13.87 14.12 192,400 +0.14(+1.00%)
Sep 24, 2020 13.94 14.14 13.76 13.98 209,653 +0.04(+0.29%)
Sep 23, 2020 14.28 14.42 13.94 13.94 153,170 -0.34(-2.38%)
Sep 22, 2020 14.35 14.52 14.23 14.28 161,204 -0.07(-0.49%)
Sep 21, 2020 14.55 14.55 14.19 14.35 319,002 -0.49(-3.30%)
Sep 18, 2020 14.99 15.04 14.80 14.84 140,000 -0.16(-1.07%)
Sep 17, 2020 14.86 15.04 14.78 15.00 118,123 -0.02(-0.13%)
Sep 16, 2020 14.87 15.19 14.87 15.02 133,232 +0.19(+1.28%)
Sep 15, 2020 14.98 15.01 14.82 14.83 135,209 -0.11(-0.74%)
Sep 14, 2020 14.80 14.99 14.79 14.94 173,729 +0.24(+1.63%)
Sep 11, 2020 14.68 14.76 14.59 14.70 164,200 +0.06(+0.41%)
Sep 10, 2020 14.86 14.90 14.64 14.64 164,166 -0.19(-1.28%)
Sep 09, 2020 14.84 14.95 14.73 14.83 155,131 +0.07(+0.47%)
Sep 08, 2020 15.01 15.01 14.67 14.76 200,715 -0.26(-1.73%)
Sep 04, 2020 15.11 15.17 14.83 15.02 184,400 +0.06(+0.40%)
Sep 03, 2020 15.12 15.36 14.85 14.96 218,621 -0.15(-0.99%)
Sep 02, 2020 14.83 15.14 14.82 15.11 183,693 +0.24(+1.61%)
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.