Skip to main content

Dividend Achievers Invesco ETF (NQ: PFM )

42.57 +0.08 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 35.57 35.86 35.39 35.74 93,125 -0.21(-0.59%)
Feb 25, 2022 35.16 35.98 35.42 35.95 131,477 +0.93(+2.65%)
Feb 24, 2022 34.37 35.04 34.22 35.02 178,981 +0.10(+0.27%)
Feb 23, 2022 35.60 35.62 34.93 34.93 117,830 -0.50(-1.42%)
Feb 22, 2022 35.62 35.77 35.21 35.43 109,959 -0.31(-0.87%)
Feb 18, 2022 35.74 0 -0.12(-0.34%)
Feb 17, 2022 36.14 36.14 35.81 35.86 55,425 -0.47(-1.30%)
Feb 16, 2022 36.19 36.43 36.10 36.34 57,152 +0.03(+0.08%)
Feb 15, 2022 36.17 36.38 36.14 36.31 37,919 +0.39(+1.09%)
Feb 14, 2022 36.01 36.10 35.64 35.91 89,440 -0.23(-0.64%)
Feb 11, 2022 36.56 36.70 36.03 36.14 71,598 -0.37(-1.02%)
Feb 10, 2022 36.71 37.11 36.36 36.52 100,627 -0.60(-1.62%)
Feb 09, 2022 37.08 37.19 37.07 37.12 109,607 +0.33(+0.88%)
Feb 08, 2022 36.56 36.81 36.56 36.79 32,661 +0.23(+0.63%)
Feb 07, 2022 36.69 36.79 36.51 36.56 62,235 -0.16(-0.44%)
Feb 04, 2022 36.62 36.90 36.37 36.73 51,800 -0.07(-0.18%)
Feb 03, 2022 37.08 36.76 36.79 162,059 -0.45(-1.21%)
Feb 02, 2022 36.82 37.26 36.82 37.24 39,222 +0.38(+1.02%)
Feb 01, 2022 36.64 36.88 36.51 36.87 44,359 +0.24(+0.67%)
Jan 31, 2022 36.13 36.66 36.62 39,990 +0.54(+1.49%)
Jan 28, 2022 35.67 36.09 35.40 36.09 50,678 +0.33(+0.94%)
Jan 27, 2022 36.02 36.36 35.59 35.75 87,813 -0.04(-0.11%)
Jan 26, 2022 36.25 36.44 35.58 35.79 82,660 -0.15(-0.43%)
Jan 25, 2022 35.75 36.19 35.33 35.94 135,184 -0.20(-0.56%)
Jan 24, 2022 35.74 36.21 35.06 36.14 181,359 +0.10(+0.27%)
Jan 21, 2022 36.39 36.65 36.05 36.05 78,711 -0.36(-1.00%)
Jan 20, 2022 36.88 37.15 36.38 36.41 346,402 -0.33(-0.89%)
Jan 19, 2022 37.18 37.20 36.74 36.74 125,207 -0.27(-0.72%)
Jan 18, 2022 37.35 37.35 36.91 37.01 90,046 -0.51(-1.35%)
Jan 14, 2022 37.51 0 -0.17(-0.46%)
Jan 13, 2022 38.00 38.04 37.62 37.68 100,417 -0.18(-0.48%)
Jan 12, 2022 37.90 37.99 37.79 37.87 101,539 +0.07(+0.18%)
Jan 11, 2022 37.69 37.80 37.34 37.80 155,805 +0.15(+0.41%)
Jan 10, 2022 37.67 37.67 37.29 37.64 69,577 -0.17(-0.46%)
Jan 07, 2022 37.81 37.91 37.75 37.82 60,488 -0.05(-0.13%)
Jan 06, 2022 38.05 38.06 37.85 37.87 25,886 -0.09(-0.22%)
Jan 05, 2022 38.32 38.47 37.95 37.95 39,567 -0.27(-0.70%)
Jan 04, 2022 38.08 38.32 38.08 38.22 134,782 +0.27(+0.71%)
Jan 03, 2022 38.00 38.06 37.71 37.95 88,648 -0.07(-0.18%)
Dec 31, 2021 37.99 38.16 37.98 38.02 41,423 -0.01(-0.02%)
Dec 30, 2021 38.14 38.21 38.00 38.03 33,262 -0.06(-0.15%)
Dec 29, 2021 37.93 38.15 37.93 38.09 63,988 +0.13(+0.35%)
Dec 28, 2021 37.91 38.05 37.89 37.95 26,593 +0.07(+0.18%)
Dec 27, 2021 37.53 37.89 37.53 37.89 40,155 +0.45(+1.20%)
Dec 23, 2021 37.27 37.55 37.27 37.44 54,387 +0.16(+0.44%)
Dec 22, 2021 37.02 37.27 36.96 37.27 74,449 +0.24(+0.65%)
Dec 21, 2021 36.94 37.06 36.78 37.03 284,064 +0.38(+1.04%)
Dec 20, 2021 36.59 36.68 36.35 36.65 63,115 -0.34(-0.92%)
Dec 17, 2021 37.36 37.36 36.98 36.99 32,057 -0.57(-1.52%)
Dec 16, 2021 37.59 37.77 37.43 37.56 37,588 +0.08(+0.20%)
Dec 15, 2021 36.93 37.49 36.93 37.49 49,044 +0.46(+1.25%)
Dec 14, 2021 37.26 37.26 36.96 37.03 42,299 -0.20(-0.52%)
Dec 13, 2021 37.20 37.33 37.12 37.22 23,845 -0.09(-0.23%)
Dec 10, 2021 37.20 37.31 37.05 37.31 39,377 +0.48(+1.29%)
Dec 09, 2021 36.76 36.96 36.73 36.83 20,155 -0.10(-0.26%)
Dec 08, 2021 37.01 37.01 36.74 36.93 32,714 -0.02(-0.05%)
Dec 07, 2021 36.80 37.04 36.80 36.94 39,427 +0.37(+1.02%)
Dec 06, 2021 36.33 36.71 36.33 36.57 31,954 +0.48(+1.32%)
Dec 03, 2021 36.24 36.33 35.86 36.10 119,419 +0.00(+0.00%)
Dec 02, 2021 35.68 36.28 35.55 36.10 53,018 +0.39(+1.09%)
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.