Dividend Achievers Invesco ETF (NQ: PFM )

46.40 +0.42 (+0.90%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 35.18 35.44 35.13 35.43 16,824 +0.28(+0.79%)
Oct 30, 2023 34.91 35.23 34.91 35.16 26,984 +0.39(+1.13%)
Oct 27, 2023 35.18 35.18 34.69 34.76 8,954 -0.39(-1.12%)
Oct 26, 2023 35.35 35.43 35.15 35.16 32,672 -0.25(-0.70%)
Oct 25, 2023 35.50 35.56 35.37 35.40 13,895 -0.14(-0.39%)
Oct 24, 2023 35.46 35.63 35.40 35.54 15,377 +0.20(+0.56%)
Oct 23, 2023 35.37 35.59 35.30 35.34 44,469 -0.18(-0.49%)
Oct 20, 2023 35.83 35.87 35.50 35.52 16,498 -0.37(-1.02%)
Oct 19, 2023 36.23 36.30 35.83 35.89 30,662 -0.28(-0.78%)
Oct 18, 2023 36.46 36.46 36.11 36.17 18,540 -0.33(-0.91%)
Oct 17, 2023 36.28 36.61 36.28 36.50 11,162 +0.04(+0.11%)
Oct 16, 2023 36.24 36.55 36.32 36.46 10,215 +0.37(+1.04%)
Oct 13, 2023 36.16 36.35 36.01 36.08 32,229 -0.01(-0.03%)
Oct 12, 2023 36.33 36.33 35.91 36.09 20,576 -0.18(-0.49%)
Oct 11, 2023 36.33 36.33 36.07 36.27 24,076 -0.03(-0.08%)
Oct 10, 2023 36.13 36.47 36.13 36.30 29,963 +0.20(+0.55%)
Oct 09, 2023 35.76 36.10 35.74 36.10 31,435 +0.28(+0.77%)
Oct 06, 2023 35.40 35.97 35.24 35.83 25,197 +0.25(+0.69%)
Oct 05, 2023 35.61 35.66 35.42 35.58 23,160 -0.09(-0.25%)
Oct 04, 2023 35.53 35.70 35.45 35.67 82,269 +0.15(+0.42%)
Oct 03, 2023 35.66 35.82 35.43 35.52 31,838 -0.33(-0.91%)
Oct 02, 2023 35.91 35.99 35.62 35.85 34,080 -0.18(-0.49%)
Sep 29, 2023 36.33 36.33 35.92 36.02 77,843 -0.13(-0.35%)
Sep 28, 2023 35.96 36.27 35.96 36.15 88,392 +0.17(+0.47%)
Sep 27, 2023 36.13 36.13 35.78 35.98 93,187 -0.06(-0.16%)
Sep 26, 2023 36.36 36.36 36.01 36.04 197,576 -0.54(-1.48%)
Sep 25, 2023 36.38 36.59 36.47 36.59 28,535 +0.08(+0.22%)
Sep 22, 2023 36.63 36.71 36.50 36.51 39,014 -0.05(-0.13%)
Sep 21, 2023 36.87 36.88 36.54 36.56 32,859 -0.49(-1.33%)
Sep 20, 2023 37.32 37.41 37.04 37.05 25,963 -0.14(-0.37%)
Sep 19, 2023 37.18 37.25 37.01 37.19 24,099 -0.11(-0.29%)
Sep 18, 2023 37.22 37.36 37.22 37.30 18,247 +0.08(+0.21%)
Sep 15, 2023 37.42 37.51 37.21 37.22 19,405 -0.33(-0.89%)
Sep 14, 2023 37.38 37.59 37.38 37.55 6,646 +0.33(+0.90%)
Sep 13, 2023 37.23 37.30 37.17 37.22 19,553 +0.00(+0.00%)
Sep 12, 2023 37.22 37.38 37.17 37.22 25,224 -0.17(-0.45%)
Sep 11, 2023 37.41 37.47 37.29 37.38 122,687 +0.10(+0.26%)
Sep 08, 2023 37.21 37.36 37.21 37.28 17,854 +0.06(+0.16%)
Sep 07, 2023 37.13 37.31 37.13 37.23 15,236 -0.05(-0.13%)
Sep 06, 2023 37.33 37.37 37.18 37.27 17,825 -0.15(-0.39%)
Sep 05, 2023 37.68 37.68 37.42 37.42 16,259 -0.30(-0.81%)
Sep 01, 2023 37.78 37.83 37.63 37.73 21,942 +0.07(+0.18%)
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%)
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.