Skip to main content

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

20.65 +0.17 (+0.83%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 19.42 19.52 19.30 19.40 263,554 +0.02(+0.10%)
Jul 28, 2023 19.41 19.48 19.28 19.38 319,382 +0.14(+0.75%)
Jul 27, 2023 19.54 19.58 19.19 19.23 554,816 -0.26(-1.34%)
Jul 26, 2023 19.31 19.54 19.31 19.49 398,308 +0.25(+1.30%)
Jul 25, 2023 19.29 19.36 19.21 19.24 307,231 -0.06(-0.30%)
Jul 24, 2023 19.15 19.37 19.15 19.30 512,936 +0.17(+0.87%)
Jul 21, 2023 19.29 19.29 19.06 19.13 270,051 -0.08(-0.40%)
Jul 20, 2023 19.16 19.22 19.06 19.21 427,318 +0.01(+0.05%)
Jul 19, 2023 18.93 19.21 18.93 19.20 487,454 +0.34(+1.78%)
Jul 18, 2023 18.64 18.97 18.62 18.86 418,752 +0.28(+1.50%)
Jul 17, 2023 18.60 18.65 18.51 18.58 463,602 -0.12(-0.62%)
Jul 14, 2023 19.01 19.01 18.63 18.70 326,780 -0.28(-1.47%)
Jul 13, 2023 18.89 18.98 18.81 18.98 442,331 +0.13(+0.71%)
Jul 12, 2023 18.89 19.03 18.81 18.84 534,284 +0.13(+0.72%)
Jul 11, 2023 18.49 18.71 18.45 18.71 386,786 +0.28(+1.51%)
Jul 10, 2023 18.42 18.63 18.38 18.43 512,214 +0.01(+0.05%)
Jul 07, 2023 18.29 18.62 18.29 18.42 360,357 +0.10(+0.52%)
Jul 06, 2023 18.38 18.38 18.08 18.32 767,933 -0.20(-1.09%)
Jul 05, 2023 18.56 18.66 18.41 18.53 501,154 -0.13(-0.72%)
Jul 03, 2023 18.45 18.69 18.44 18.66 337,441 +0.19(+1.04%)
Jun 30, 2023 18.55 18.56 18.39 18.47 345,609 +0.01(+0.05%)
Jun 29, 2023 18.27 18.47 18.25 18.46 394,970 +0.21(+1.16%)
Jun 28, 2023 18.29 18.29 18.10 18.25 372,590 -0.07(-0.37%)
Jun 27, 2023 18.13 18.37 18.04 18.32 491,432 +0.17(+0.95%)
Jun 26, 2023 17.95 18.19 17.94 18.14 268,871 +0.21(+1.18%)
Jun 23, 2023 18.04 18.13 17.86 17.93 621,475 -0.19(-1.06%)
Jun 22, 2023 18.33 18.33 18.06 18.12 545,039 -0.24(-1.31%)
Jun 21, 2023 18.34 18.48 18.22 18.36 314,736 -0.06(-0.31%)
Jun 20, 2023 18.59 18.59 18.37 18.42 269,044 -0.22(-1.18%)
Jun 16, 2023 18.67 18.67 18.54 18.64 471,212 +0.00(+0.00%)
Jun 15, 2023 18.38 18.65 18.38 18.64 479,528 +0.25(+1.35%)
Jun 14, 2023 18.60 18.68 18.34 18.39 879,685 -0.15(-0.83%)
Jun 13, 2023 18.40 18.65 18.37 18.54 507,306 +0.14(+0.78%)
Jun 12, 2023 18.44 18.54 18.31 18.40 435,980 -0.02(-0.10%)
Jun 09, 2023 18.52 18.54 18.39 18.42 253,429 -0.13(-0.72%)
Jun 08, 2023 18.61 18.62 18.39 18.55 710,793 -0.08(-0.41%)
Jun 07, 2023 18.29 18.65 18.23 18.63 382,264 +0.42(+2.31%)
Jun 06, 2023 17.93 18.29 17.91 18.21 585,181 +0.31(+1.71%)
Jun 05, 2023 18.11 18.11 17.89 17.90 553,143 -0.20(-1.11%)
Jun 02, 2023 17.67 18.12 17.67 18.10 273,426 +0.55(+3.11%)
Jun 01, 2023 17.54 17.60 17.35 17.56 501,600 +0.06(+0.33%)
May 31, 2023 17.63 17.66 17.40 17.50 378,974 -0.17(-0.98%)
May 30, 2023 17.78 17.81 17.59 17.67 458,053 -0.09(-0.48%)
May 26, 2023 17.70 17.78 17.62 17.76 1,038,398 +0.10(+0.54%)
May 25, 2023 17.83 17.83 17.53 17.66 645,820 -0.18(-1.02%)
May 24, 2023 18.09 18.09 17.83 17.85 504,585 -0.25(-1.38%)
May 23, 2023 18.09 18.33 18.06 18.09 362,286 +0.00(+0.00%)
May 22, 2023 18.05 18.15 17.89 18.09 839,491 +0.12(+0.70%)
May 19, 2023 18.16 18.23 17.94 17.97 280,590 -0.15(-0.84%)
May 18, 2023 18.00 18.14 17.90 18.12 435,139 +0.06(+0.32%)
May 17, 2023 17.85 18.07 17.81 18.07 505,251 +0.31(+1.77%)
May 16, 2023 17.99 18.01 17.74 17.75 372,663 -0.30(-1.64%)
May 15, 2023 18.05 18.12 17.96 18.05 328,742 +0.00(+0.00%)
May 12, 2023 18.12 18.14 17.91 18.05 457,197 -0.01(-0.05%)
May 11, 2023 18.15 18.15 17.97 18.06 844,589 -0.15(-0.84%)
May 10, 2023 18.36 18.43 18.01 18.21 462,265 -0.04(-0.21%)
May 09, 2023 18.32 18.32 18.14 18.25 474,371 -0.10(-0.52%)
May 08, 2023 18.48 18.52 18.29 18.34 521,568 -0.10(-0.52%)
May 05, 2023 18.42 18.47 18.28 18.44 858,764 +0.22(+1.20%)
May 04, 2023 18.34 18.34 18.02 18.22 688,399 -0.25(-1.34%)
May 03, 2023 18.59 18.79 18.45 18.47 374,017 -0.04(-0.21%)
May 02, 2023 18.90 18.90 18.32 18.50 390,792 -0.43(-2.27%)
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.