Dividend Achievers Invesco ETF (NQ: PFM )

45.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 37.78 37.85 37.66 37.66 19,624 -0.11(-0.28%)
Aug 30, 2023 37.68 37.84 37.68 37.76 23,106 +0.07(+0.18%)
Aug 29, 2023 37.31 37.70 37.31 37.70 16,500 +0.37(+0.99%)
Aug 28, 2023 37.25 37.39 37.20 37.33 26,574 +0.18(+0.49%)
Aug 25, 2023 36.98 37.24 36.86 37.15 16,570 +0.26(+0.69%)
Aug 24, 2023 37.17 37.42 36.89 36.89 14,241 -0.30(-0.82%)
Aug 23, 2023 36.96 37.25 36.96 37.20 17,605 +0.25(+0.66%)
Aug 22, 2023 37.08 37.15 36.90 36.95 20,880 -0.11(-0.29%)
Aug 21, 2023 37.08 37.16 36.84 37.06 24,321 -0.01(-0.03%)
Aug 18, 2023 37.00 37.14 37.00 37.07 22,222 +0.06(+0.16%)
Aug 17, 2023 37.34 37.35 37.01 37.01 15,810 -0.20(-0.53%)
Aug 16, 2023 37.35 37.51 37.20 37.21 27,555 -0.18(-0.47%)
Aug 15, 2023 37.57 37.59 37.33 37.38 82,177 -0.39(-1.04%)
Aug 14, 2023 37.68 37.79 37.68 37.78 17,518 +0.03(+0.08%)
Aug 11, 2023 37.59 37.77 37.54 37.75 30,102 +0.13(+0.34%)
Aug 10, 2023 37.78 38.02 37.59 37.62 10,824 -0.03(-0.08%)
Aug 09, 2023 37.74 37.83 37.61 37.65 20,737 -0.09(-0.23%)
Aug 08, 2023 37.72 37.75 37.42 37.74 45,123 -0.22(-0.57%)
Aug 07, 2023 37.73 37.95 37.73 37.95 101,615 +0.34(+0.91%)
Aug 04, 2023 37.91 38.05 37.59 37.61 122,055 -0.27(-0.73%)
Aug 03, 2023 37.95 38.01 37.83 37.88 22,405 -0.18(-0.46%)
Aug 02, 2023 38.18 38.20 37.98 38.06 39,823 -0.27(-0.72%)
Aug 01, 2023 38.27 38.35 38.22 38.33 25,288 -0.02(-0.05%)
Jul 31, 2023 38.35 38.38 38.26 38.35 20,268 +0.03(+0.08%)
Jul 28, 2023 38.35 38.39 38.21 38.32 38,609 +0.16(+0.41%)
Jul 27, 2023 38.61 38.61 38.16 38.17 445,222 -0.31(-0.82%)
Jul 26, 2023 38.39 38.57 38.32 38.48 22,254 +0.01(+0.03%)
Jul 25, 2023 38.35 38.56 38.35 38.47 34,894 +0.03(+0.08%)
Jul 24, 2023 38.32 38.52 38.32 38.44 59,227 +0.15(+0.38%)
Jul 21, 2023 38.30 38.38 38.28 38.30 24,381 +0.15(+0.39%)
Jul 20, 2023 38.00 38.23 38.00 38.15 23,907 +0.13(+0.34%)
Jul 19, 2023 37.95 38.07 37.94 38.02 31,373 +0.18(+0.47%)
Jul 18, 2023 37.61 37.91 37.61 37.84 27,936 +0.16(+0.42%)
Jul 17, 2023 37.50 37.76 37.50 37.69 31,090 +0.09(+0.23%)
Jul 14, 2023 37.64 37.69 37.55 37.60 493,608 -0.05(-0.13%)
Jul 13, 2023 37.65 37.67 37.55 37.65 27,674 +0.15(+0.39%)
Jul 12, 2023 37.58 37.64 37.48 37.50 27,478 +0.16(+0.42%)
Jul 11, 2023 37.24 37.38 37.16 37.34 31,941 +0.22(+0.58%)
Jul 10, 2023 36.93 37.17 36.93 37.13 19,746 +0.22(+0.58%)
Jul 07, 2023 37.03 37.20 36.89 36.91 61,108 -0.18(-0.48%)
Jul 06, 2023 37.12 37.12 36.92 37.09 38,903 -0.27(-0.74%)
Jul 05, 2023 37.33 37.43 37.32 37.36 105,755 -0.20(-0.52%)
Jul 03, 2023 37.48 37.56 37.41 37.56 7,739 +0.04(+0.10%)
Jun 30, 2023 37.39 37.58 37.35 37.52 28,614 +0.36(+0.98%)
Jun 29, 2023 36.85 37.16 36.85 37.16 37,433 +0.31(+0.85%)
Jun 28, 2023 36.92 36.92 36.77 36.84 106,795 -0.13(-0.35%)
Jun 27, 2023 36.72 37.00 36.68 36.97 28,733 +0.33(+0.91%)
Jun 26, 2023 36.57 36.73 36.50 36.64 43,276 +0.04(+0.11%)
Jun 23, 2023 36.62 36.74 36.55 36.60 22,274 -0.27(-0.75%)
Jun 22, 2023 36.89 36.89 36.75 36.87 23,096 +0.00(+0.00%)
Jun 21, 2023 36.77 37.02 36.76 36.87 27,093 -0.01(-0.03%)
Jun 20, 2023 37.06 37.06 36.88 36.88 25,478 -0.32(-0.86%)
Jun 16, 2023 37.40 37.42 37.16 37.20 57,064 -0.08(-0.21%)
Jun 15, 2023 36.77 37.38 36.77 37.28 43,984 +0.47(+1.27%)
Jun 14, 2023 36.88 36.98 36.66 36.81 17,821 -0.02(-0.05%)
Jun 13, 2023 36.74 36.86 36.69 36.83 15,019 +0.19(+0.51%)
Jun 12, 2023 36.49 36.64 36.42 36.64 24,721 +0.23(+0.64%)
Jun 09, 2023 36.45 36.50 36.34 36.41 136,811 +0.04(+0.11%)
Jun 08, 2023 36.23 36.42 36.18 36.37 16,413 +0.09(+0.24%)
Jun 07, 2023 36.19 36.29 36.18 36.28 14,962 +0.12(+0.33%)
Jun 06, 2023 36.11 36.18 36.03 36.16 58,193 +0.04(+0.10%)
Jun 05, 2023 36.30 36.30 36.10 36.13 981,492 -0.10(-0.27%)
Jun 02, 2023 35.85 36.28 35.85 36.22 70,026 +0.59(+1.64%)
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.