Skip to main content

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

21.73 +0.01 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.87 11.93 11.69 11.89 309,313 -0.07(-0.55%)
May 28, 2020 12.22 12.22 11.93 11.96 234,761 -0.16(-1.30%)
May 27, 2020 12.02 12.12 11.88 12.12 410,216 +0.37(+3.17%)
May 26, 2020 11.65 11.86 11.65 11.74 232,813 +0.41(+3.65%)
May 22, 2020 11.33 11.33 11.21 11.33 158,764 +0.00(+0.00%)
May 21, 2020 11.39 11.46 11.31 11.33 351,455 -0.05(-0.44%)
May 20, 2020 11.30 11.44 11.30 11.38 263,012 +0.22(+2.00%)
May 19, 2020 11.39 11.40 11.16 11.16 363,853 -0.26(-2.25%)
May 18, 2020 11.18 11.47 11.18 11.41 297,984 +0.63(+5.85%)
May 15, 2020 10.72 10.84 10.64 10.78 232,603 -0.02(-0.23%)
May 14, 2020 10.51 10.81 10.26 10.81 265,306 +0.14(+1.31%)
May 13, 2020 11.00 11.00 10.60 10.67 343,831 -0.39(-3.50%)
May 12, 2020 11.42 11.47 11.05 11.05 249,008 -0.32(-2.82%)
May 11, 2020 11.48 11.49 11.26 11.38 257,197 -0.16(-1.43%)
May 08, 2020 11.25 11.56 11.25 11.54 232,967 +0.46(+4.16%)
May 07, 2020 11.00 11.22 11.00 11.08 181,012 +0.27(+2.51%)
May 06, 2020 11.14 11.17 10.80 10.81 324,339 -0.32(-2.89%)
May 05, 2020 11.38 11.43 11.12 11.13 220,212 -0.07(-0.59%)
May 04, 2020 11.13 11.21 11.00 11.19 303,831 -0.04(-0.37%)
May 01, 2020 11.51 11.51 11.17 11.24 270,844 -0.48(-4.08%)
Apr 30, 2020 11.96 11.96 11.64 11.71 304,837 -0.31(-2.60%)
Apr 29, 2020 11.99 12.13 11.89 12.03 193,641 +0.26(+2.17%)
Apr 28, 2020 11.71 11.89 11.67 11.77 226,700 +0.23(+2.00%)
Apr 27, 2020 11.34 11.58 11.30 11.54 303,617 +0.26(+2.34%)
Apr 24, 2020 11.18 11.30 11.08 11.28 276,550 +0.17(+1.56%)
Apr 23, 2020 11.19 11.32 11.08 11.10 185,806 -0.07(-0.59%)
Apr 22, 2020 11.22 11.24 11.08 11.17 374,552 +0.16(+1.50%)
Apr 21, 2020 11.00 11.10 10.91 11.00 256,011 -0.24(-2.12%)
Apr 20, 2020 11.33 11.47 11.19 11.24 644,064 -0.29(-2.55%)
Apr 17, 2020 11.39 11.58 11.36 11.54 2,128,702 +0.40(+3.61%)
Apr 16, 2020 11.28 11.28 11.04 11.14 543,980 -0.11(-0.95%)
Apr 15, 2020 11.39 11.39 11.14 11.24 267,201 -0.45(-3.86%)
Apr 14, 2020 11.67 11.75 11.55 11.69 432,874 +0.22(+1.93%)
Apr 13, 2020 11.75 11.76 11.35 11.47 606,886 -0.24(-2.03%)
Apr 09, 2020 11.55 11.92 11.53 11.71 470,836 +0.38(+3.37%)
Apr 08, 2020 10.92 11.39 10.87 11.33 564,192 +0.46(+4.25%)
Apr 07, 2020 11.11 11.21 10.82 10.87 462,978 +0.10(+0.90%)
Apr 06, 2020 10.43 10.82 10.43 10.77 293,349 +0.64(+6.36%)
Apr 03, 2020 10.36 10.43 10.02 10.13 392,546 -0.25(-2.39%)
Apr 02, 2020 10.09 10.49 10.09 10.37 423,038 +0.22(+2.18%)
Apr 01, 2020 10.23 10.29 10.02 10.15 311,981 -0.47(-4.40%)
Mar 31, 2020 10.78 10.84 10.52 10.62 561,347 -0.18(-1.67%)
Mar 30, 2020 10.55 10.82 10.46 10.80 545,610 +0.28(+2.65%)
Mar 27, 2020 10.41 10.84 10.36 10.52 433,276 -0.29(-2.66%)
Mar 26, 2020 10.24 10.85 10.21 10.81 382,459 +0.66(+6.46%)
Mar 25, 2020 10.02 10.59 9.824 10.15 435,198 +0.14(+1.39%)
Mar 24, 2020 9.676 10.03 9.603 10.01 786,510 +0.88(+9.61%)
Mar 23, 2020 9.562 9.586 8.996 9.135 1,052,421 -0.47(-4.91%)
Mar 20, 2020 10.39 10.39 9.607 9.607 916,609 -0.72(-6.95%)
Mar 19, 2020 10.34 10.56 10.03 10.32 774,166 -0.21(-2.01%)
Mar 18, 2020 10.54 10.90 10.11 10.54 631,345 -0.71(-6.31%)
Mar 17, 2020 10.50 11.25 10.28 11.25 643,431 +0.95(+9.27%)
Mar 16, 2020 10.27 11.05 9.647 10.29 855,059 -1.21(-10.50%)
Mar 13, 2020 11.15 11.55 10.66 11.50 898,338 +0.86(+8.05%)
Mar 12, 2020 10.98 11.30 9.460 10.64 1,131,787 -1.18(-10.00%)
Mar 11, 2020 12.13 12.13 11.69 11.82 689,356 -0.66(-5.29%)
Mar 10, 2020 12.42 12.51 11.87 12.49 546,402 +0.47(+3.94%)
Mar 09, 2020 12.40 12.56 11.94 12.01 1,189,239 -1.38(-10.29%)
Mar 06, 2020 13.27 13.46 13.11 13.39 354,749 -0.29(-2.15%)
Mar 05, 2020 13.81 13.86 13.54 13.68 354,245 -0.44(-3.12%)
Mar 04, 2020 13.88 14.13 13.77 14.12 236,198 +0.45(+3.28%)
Mar 03, 2020 13.99 14.23 13.57 13.68 424,373 -0.32(-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.