Skip to main content

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

20.42 -0.04 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.98 13.98 13.98 0 -0.02(-0.11%)
Aug 30, 2018 14.03 14.04 13.97 14.00 103,759 -0.02(-0.17%)
Aug 29, 2018 13.99 14.04 13.97 14.02 122,746 +0.03(+0.22%)
Aug 28, 2018 14.02 14.04 13.98 13.99 113,350 -0.03(-0.19%)
Aug 27, 2018 14.06 14.10 14.00 14.02 257,874 -0.03(-0.19%)
Aug 24, 2018 14.04 14.05 14.00 14.04 139,896 +0.04(+0.28%)
Aug 23, 2018 14.00 14.04 13.98 14.00 165,827 -0.01(-0.05%)
Aug 22, 2018 14.09 14.09 14.00 14.01 147,363 -0.06(-0.40%)
Aug 21, 2018 14.10 14.10 14.03 14.07 136,809 +0.01(+0.07%)
Aug 20, 2018 14.04 14.09 14.04 14.06 102,419 +0.02(+0.14%)
Aug 17, 2018 13.96 14.05 13.95 14.04 82,309 +0.10(+0.72%)
Aug 16, 2018 13.82 13.96 13.82 13.94 159,171 +0.14(+1.01%)
Aug 15, 2018 13.76 13.81 13.75 13.80 89,143 +0.00(+0.00%)
Aug 14, 2018 13.73 13.82 13.73 13.80 137,729 +0.10(+0.74%)
Aug 13, 2018 13.71 13.72 13.66 13.70 154,921 -0.02(-0.11%)
Aug 10, 2018 13.79 13.79 13.70 13.71 113,579 -0.11(-0.78%)
Aug 09, 2018 13.82 13.85 13.78 13.82 351,805 +0.01(+0.06%)
Aug 08, 2018 13.90 13.91 13.79 13.81 182,427 -0.11(-0.78%)
Aug 07, 2018 14.05 14.05 13.92 13.92 158,936 -0.15(-1.04%)
Aug 06, 2018 14.06 14.12 14.04 14.07 144,933 +0.02(+0.11%)
Aug 03, 2018 13.95 14.07 13.95 14.05 132,574 +0.10(+0.72%)
Aug 02, 2018 13.88 13.96 13.83 13.95 369,638 +0.06(+0.45%)
Aug 01, 2018 14.02 14.02 13.87 13.89 242,145 -0.12(-0.88%)
Jul 31, 2018 13.95 14.03 13.91 14.02 315,385 +0.10(+0.72%)
Jul 30, 2018 13.83 13.95 13.82 13.91 115,122 +0.09(+0.67%)
Jul 27, 2018 13.84 13.88 13.78 13.82 122,381 -0.02(-0.11%)
Jul 26, 2018 13.89 13.74 13.84 202,600 +0.09(+0.68%)
Jul 25, 2018 13.73 13.77 13.68 13.74 137,489 -0.02(-0.11%)
Jul 24, 2018 13.75 13.77 13.68 13.76 174,285 +0.05(+0.34%)
Jul 23, 2018 13.71 13.75 13.67 13.71 181,280 -0.01(-0.08%)
Jul 20, 2018 13.76 13.76 13.69 13.73 194,257 -0.04(-0.28%)
Jul 19, 2018 13.70 13.79 13.67 13.76 194,614 +0.08(+0.62%)
Jul 18, 2018 13.70 13.70 13.62 13.68 272,586 -0.02(-0.17%)
Jul 17, 2018 13.73 13.75 13.69 13.70 210,851 -0.02(-0.11%)
Jul 16, 2018 13.80 13.80 13.69 13.72 217,655 -0.07(-0.50%)
Jul 13, 2018 13.80 13.83 13.77 13.79 249,140 -0.01(-0.06%)
Jul 12, 2018 13.86 13.87 13.76 13.79 380,531 -0.01(-0.06%)
Jul 11, 2018 13.81 13.86 13.79 13.80 87,529 -0.07(-0.50%)
Jul 10, 2018 13.77 13.87 13.74 13.87 86,420 +0.12(+0.84%)
Jul 09, 2018 13.87 13.87 13.74 13.76 104,764 -0.08(-0.56%)
Jul 06, 2018 13.74 13.86 13.74 13.83 60,339 +0.08(+0.62%)
Jul 05, 2018 13.66 13.75 13.62 13.75 136,465 +0.13(+0.96%)
Jul 03, 2018 13.62 13.62 13.62 0 +0.07(+0.51%)
Jul 02, 2018 13.52 13.55 13.47 13.55 462,563 -0.03(-0.23%)
Jun 29, 2018 13.63 13.66 13.58 13.58 140,115 -0.03(-0.23%)
Jun 28, 2018 13.55 13.62 13.54 13.61 84,082 +0.05(+0.34%)
Jun 27, 2018 13.64 13.69 13.56 13.56 142,725 -0.05(-0.34%)
Jun 26, 2018 13.66 13.66 13.57 13.61 100,731 -0.02(-0.17%)
Jun 25, 2018 13.62 13.66 13.57 13.63 317,111 +0.00(+0.03%)
Jun 22, 2018 13.59 13.66 13.59 13.63 67,214 +0.10(+0.77%)
Jun 21, 2018 13.56 13.58 13.50 13.52 294,776 -0.05(-0.40%)
Jun 20, 2018 13.57 13.60 13.52 13.58 185,138 +0.02(+0.17%)
Jun 19, 2018 13.39 13.57 13.39 13.56 92,107 +0.07(+0.51%)
Jun 18, 2018 13.49 13.50 13.43 13.49 110,802 -0.03(-0.22%)
Jun 15, 2018 13.52 13.43 13.52 65,842 +0.03(+0.23%)
Jun 14, 2018 13.45 13.49 13.42 13.48 105,088 +0.08(+0.57%)
Jun 13, 2018 13.49 13.49 13.39 13.41 90,535 -0.08(-0.63%)
Jun 12, 2018 13.45 13.51 13.45 13.49 75,770 +0.05(+0.34%)
Jun 11, 2018 13.42 13.48 13.42 13.45 66,762 +0.02(+0.17%)
Jun 08, 2018 13.38 13.42 13.36 13.42 66,123 +0.05(+0.40%)
Jun 07, 2018 13.31 13.42 13.31 13.37 209,729 +0.08(+0.58%)
Jun 06, 2018 13.22 13.29 87,687 -0.01(-0.06%)
Jun 05, 2018 13.29 13.33 13.28 13.30 117,793 +0.00(+0.00%)
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.