Dividend Achievers Invesco ETF (NQ: PFM )

35.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 35.87 35.87 35.68 35.73 79,907 -0.15(-0.40%)
Apr 16, 2021 35.80 35.92 35.75 35.88 85,900 +0.24(+0.69%)
Apr 15, 2021 35.49 35.68 35.49 35.63 116,909 +0.28(+0.79%)
Apr 14, 2021 35.33 35.46 35.28 35.35 124,373 +0.01(+0.03%)
Apr 13, 2021 35.33 35.39 35.23 35.34 144,258 -0.09(-0.26%)
Apr 12, 2021 35.36 35.43 35.34 35.43 77,070 +0.05(+0.15%)
Apr 09, 2021 35.26 35.38 35.16 35.38 41,800 +0.22(+0.63%)
Apr 08, 2021 35.18 35.18 35.09 35.16 42,493 +0.03(+0.09%)
Apr 07, 2021 35.25 35.25 35.07 35.13 375,329 -0.03(-0.09%)
Apr 06, 2021 35.20 35.24 35.11 35.16 163,892 -0.07(-0.20%)
Apr 05, 2021 35.06 35.27 35.02 35.23 278,367 +0.44(+1.26%)
Apr 01, 2021 34.56 34.80 34.54 34.79 182,100 +0.20(+0.58%)
Mar 31, 2021 34.73 34.73 34.59 34.59 120,168 -0.02(-0.06%)
Mar 30, 2021 34.78 34.78 34.58 34.61 69,016 -0.19(-0.55%)
Mar 29, 2021 34.69 34.92 34.57 34.80 73,753 +0.02(+0.04%)
Mar 26, 2021 34.29 34.83 34.27 34.78 873,300 +0.65(+1.90%)
Mar 25, 2021 33.75 34.18 33.66 34.14 16,730 +0.30(+0.88%)
Mar 24, 2021 33.87 34.17 33.84 33.84 52,983 +0.09(+0.27%)
Mar 23, 2021 33.80 34.05 33.69 33.75 292,610 -0.18(-0.54%)
Mar 22, 2021 33.84 33.99 33.81 33.93 61,260 -0.05(-0.16%)
Mar 19, 2021 34.05 34.14 33.88 33.99 22,100 -0.08(-0.23%)
Mar 18, 2021 34.17 34.31 34.04 34.06 22,572 -0.16(-0.47%)
Mar 17, 2021 34.25 34.28 34.12 34.23 49,278 -0.03(-0.09%)
Mar 16, 2021 34.32 34.32 34.21 34.26 56,177 -0.06(-0.17%)
Mar 15, 2021 34.23 34.32 34.03 34.32 29,606 +0.16(+0.48%)
Mar 12, 2021 34.01 34.15 34.01 34.15 39,500 +0.22(+0.65%)
Mar 11, 2021 34.01 34.13 33.93 33.93 30,233 +0.03(+0.09%)
Mar 10, 2021 33.72 34.01 33.66 33.90 60,868 +0.34(+1.02%)
Mar 09, 2021 33.66 33.85 33.55 33.56 210,455 -0.02(-0.07%)
Mar 08, 2021 33.34 33.83 33.30 33.58 27,119 +0.33(+0.99%)
Mar 05, 2021 32.78 33.34 32.55 33.26 90,200 +0.80(+2.45%)
Mar 04, 2021 32.82 33.03 32.17 32.46 136,467 -0.42(-1.27%)
Mar 03, 2021 33.07 33.07 32.88 32.88 52,317 -0.21(-0.63%)
Mar 02, 2021 33.26 33.29 33.05 33.09 38,151 -0.11(-0.33%)
Mar 01, 2021 33.17 33.38 32.93 33.20 39,235 +0.58(+1.78%)
Feb 26, 2021 33.02 33.02 32.62 32.62 95,100 -0.38(-1.15%)
Feb 25, 2021 33.39 33.47 32.89 33.00 96,399 -0.50(-1.49%)
Feb 24, 2021 33.24 33.52 33.10 33.50 93,742 +0.29(+0.87%)
Feb 23, 2021 33.19 33.30 32.99 33.21 72,122 +0.02(+0.06%)
Feb 22, 2021 33.08 33.26 33.03 33.19 72,954 +0.00(+0.00%)
Feb 19, 2021 33.46 33.46 33.19 33.19 123,400 -0.16(-0.48%)
Feb 18, 2021 33.27 33.40 33.19 33.35 33,338 -0.13(-0.39%)
Feb 17, 2021 33.24 33.49 33.20 33.48 15,911 +0.13(+0.38%)
Feb 16, 2021 33.48 33.50 33.32 33.35 96,177 -0.12(-0.35%)
Feb 12, 2021 33.29 33.47 33.29 33.47 65,000 +0.09(+0.27%)
Feb 11, 2021 33.42 33.47 33.25 33.38 40,207 +0.04(+0.13%)
Feb 10, 2021 33.53 33.53 33.27 33.34 30,636 -0.01(-0.02%)
Feb 09, 2021 33.30 33.41 33.25 33.34 79,994 +0.08(+0.25%)
Feb 08, 2021 33.27 33.28 33.18 33.26 46,860 +0.17(+0.50%)
Feb 05, 2021 33.16 33.16 33.05 33.10 24,200 +0.17(+0.53%)
Feb 04, 2021 32.68 32.93 32.68 32.92 114,762 +0.24(+0.74%)
Feb 03, 2021 32.72 32.78 32.58 32.68 46,383 -0.05(-0.15%)
Feb 02, 2021 32.58 32.92 32.58 32.73 39,848 +0.34(+1.05%)
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.