Skip to main content

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

22.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 22.31 22.31 22.05 22.07 185,590 -0.25(-1.12%)
Nov 06, 2024 22.13 22.36 22.13 22.32 611,337 +0.74(+3.43%)
Nov 05, 2024 21.32 21.59 21.28 21.58 180,011 +0.24(+1.12%)
Nov 04, 2024 21.49 21.52 21.30 21.34 156,084 -0.12(-0.56%)
Nov 01, 2024 21.68 21.73 21.43 21.46 174,926 -0.14(-0.65%)
Oct 31, 2024 21.63 21.74 21.60 21.60 198,398 -0.01(-0.05%)
Oct 30, 2024 21.57 21.81 21.57 21.61 99,948 +0.00(+0.00%)
Oct 29, 2024 21.72 21.72 21.59 21.61 169,835 -0.22(-1.01%)
Oct 28, 2024 21.70 21.86 21.70 21.83 214,840 +0.24(+1.11%)
Oct 25, 2024 21.86 21.87 21.57 21.59 398,623 -0.20(-0.92%)
Oct 24, 2024 21.89 21.89 21.70 21.79 131,047 +0.01(+0.05%)
Oct 23, 2024 21.79 21.82 21.66 21.78 335,341 -0.04(-0.18%)
Oct 22, 2024 21.83 21.85 21.70 21.82 161,492 -0.07(-0.32%)
Oct 21, 2024 22.18 22.19 21.88 21.89 182,703 -0.29(-1.31%)
Oct 18, 2024 22.17 22.22 22.07 22.18 149,551 +0.01(+0.05%)
Oct 17, 2024 22.33 22.33 22.10 22.17 130,018 -0.16(-0.71%)
Oct 16, 2024 22.11 22.36 22.11 22.33 193,898 +0.28(+1.26%)
Oct 15, 2024 21.89 22.25 21.89 22.05 242,782 +0.24(+1.10%)
Oct 14, 2024 21.71 21.81 21.62 21.81 151,537 +0.10(+0.46%)
Oct 11, 2024 21.50 21.73 21.50 21.71 137,421 +0.24(+1.11%)
Oct 10, 2024 21.48 21.54 21.41 21.47 123,440 -0.05(-0.23%)
Oct 09, 2024 21.40 21.63 21.35 21.52 166,179 +0.13(+0.61%)
Oct 08, 2024 21.39 21.45 21.32 21.39 190,575 +0.01(+0.05%)
Oct 07, 2024 21.48 21.49 21.27 21.38 145,505 -0.12(-0.56%)
Oct 04, 2024 21.49 21.55 21.36 21.50 216,881 +0.14(+0.65%)
Oct 03, 2024 21.43 21.44 21.30 21.36 305,382 -0.14(-0.65%)
Oct 02, 2024 21.59 21.68 21.47 21.50 153,019 -0.10(-0.46%)
Oct 01, 2024 21.81 21.81 21.54 21.60 142,242 -0.24(-1.09%)
Sep 30, 2024 21.77 21.87 21.69 21.84 195,635 +0.07(+0.32%)
Sep 27, 2024 21.72 21.92 21.70 21.77 226,979 +0.17(+0.78%)
Sep 26, 2024 21.50 21.64 21.50 21.60 122,910 +0.17(+0.79%)
Sep 25, 2024 21.68 21.68 21.42 21.43 204,690 -0.21(-0.97%)
Sep 24, 2024 21.64 21.75 21.59 21.64 156,619 +0.01(+0.05%)
Sep 23, 2024 21.62 21.68 21.58 21.63 133,756 +0.05(+0.25%)
Sep 20, 2024 21.73 21.73 21.55 21.58 182,948 -0.15(-0.69%)
Sep 19, 2024 21.79 21.79 21.60 21.73 176,819 +0.16(+0.74%)
Sep 18, 2024 21.57 21.80 21.51 21.57 175,711 +0.01(+0.05%)
Sep 17, 2024 21.65 21.76 21.54 21.56 107,083 -0.02(-0.09%)
Sep 16, 2024 21.49 21.60 21.46 21.58 216,550 +0.15(+0.69%)
Sep 13, 2024 21.24 21.43 21.21 21.43 144,589 +0.33(+1.55%)
Sep 12, 2024 21.08 21.15 20.94 21.10 150,926 +0.08(+0.38%)
Sep 11, 2024 21.11 21.11 20.70 21.02 131,126 -0.18(-0.84%)
Sep 10, 2024 21.22 21.22 21.03 21.20 108,221 +0.00(+0.00%)
Sep 09, 2024 21.12 21.27 21.08 21.20 160,235 +0.12(+0.56%)
Sep 06, 2024 21.38 21.47 21.04 21.08 160,041 -0.28(-1.30%)
Sep 05, 2024 21.49 21.50 21.25 21.36 202,811 -0.09(-0.42%)
Sep 04, 2024 21.53 21.64 21.36 21.45 153,502 -0.08(-0.37%)
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.