Skip to main content

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

21.89 +0.16 (+0.74%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 17.46 17.57 17.39 17.52 241,930 +0.04(+0.22%)
Oct 30, 2023 17.38 17.53 17.30 17.48 428,713 +0.22(+1.28%)
Oct 27, 2023 17.67 17.67 17.20 17.26 621,821 -0.35(-2.01%)
Oct 26, 2023 17.60 17.73 17.54 17.61 594,245 +0.04(+0.22%)
Oct 25, 2023 17.56 17.61 17.43 17.57 449,644 -0.07(-0.38%)
Oct 24, 2023 17.58 17.74 17.57 17.64 485,754 +0.17(+0.99%)
Oct 23, 2023 17.56 17.70 17.44 17.47 407,599 -0.15(-0.85%)
Oct 20, 2023 17.86 17.91 17.60 17.62 482,975 -0.28(-1.55%)
Oct 19, 2023 18.11 18.23 17.87 17.90 548,517 -0.20(-1.11%)
Oct 18, 2023 18.31 18.31 18.08 18.10 399,607 -0.31(-1.71%)
Oct 17, 2023 18.07 18.48 18.02 18.41 362,408 +0.27(+1.47%)
Oct 16, 2023 18.02 18.19 17.94 18.14 273,590 +0.27(+1.49%)
Oct 13, 2023 18.07 18.08 17.82 17.88 324,556 -0.08(-0.43%)
Oct 12, 2023 18.23 18.23 17.82 17.95 455,881 -0.26(-1.41%)
Oct 11, 2023 18.18 18.27 18.09 18.21 309,102 +0.08(+0.42%)
Oct 10, 2023 18.00 18.21 18.00 18.13 423,795 +0.22(+1.22%)
Oct 09, 2023 17.70 17.94 17.70 17.91 261,334 +0.13(+0.75%)
Oct 06, 2023 17.68 17.87 17.41 17.78 449,417 +0.02(+0.11%)
Oct 05, 2023 17.71 17.80 17.62 17.76 499,856 +0.01(+0.05%)
Oct 04, 2023 17.77 17.78 17.52 17.75 261,067 +0.02(+0.11%)
Oct 03, 2023 17.80 17.80 17.59 17.73 625,296 -0.12(-0.69%)
Oct 02, 2023 18.23 18.23 17.80 17.86 807,695 -0.45(-2.45%)
Sep 29, 2023 18.30 18.45 18.22 18.31 325,705 +0.11(+0.63%)
Sep 28, 2023 18.13 18.24 18.07 18.19 287,498 +0.06(+0.32%)
Sep 27, 2023 18.24 18.27 18.03 18.13 363,849 -0.06(-0.31%)
Sep 26, 2023 18.43 18.49 18.17 18.19 335,314 -0.34(-1.85%)
Sep 25, 2023 18.48 18.54 18.46 18.53 324,445 +0.00(+0.00%)
Sep 22, 2023 18.70 18.71 18.52 18.53 430,252 -0.13(-0.72%)
Sep 21, 2023 18.84 18.92 18.66 18.67 711,653 -0.26(-1.36%)
Sep 20, 2023 19.05 19.17 18.92 18.93 306,564 -0.07(-0.35%)
Sep 19, 2023 19.00 19.08 18.94 18.99 299,722 -0.01(-0.05%)
Sep 18, 2023 19.16 19.16 18.95 19.00 278,203 -0.16(-0.81%)
Sep 15, 2023 19.20 19.29 19.12 19.16 324,581 -0.13(-0.69%)
Sep 14, 2023 19.01 19.29 19.01 19.29 567,572 +0.38(+2.01%)
Sep 13, 2023 19.12 19.16 18.87 18.91 1,035,335 -0.16(-0.85%)
Sep 12, 2023 18.97 19.13 18.91 19.07 442,141 +0.09(+0.50%)
Sep 11, 2023 19.14 19.19 18.96 18.98 321,825 -0.09(-0.45%)
Sep 08, 2023 19.06 19.16 18.97 19.06 539,073 +0.03(+0.15%)
Sep 07, 2023 19.16 19.26 19.00 19.03 373,731 -0.12(-0.64%)
Sep 06, 2023 19.27 19.33 19.06 19.16 307,510 -0.15(-0.79%)
Sep 05, 2023 19.73 19.77 19.30 19.31 276,274 -0.45(-2.26%)
Sep 01, 2023 19.76 19.87 19.68 19.76 446,342 +0.10(+0.53%)
Aug 31, 2023 19.61 19.74 19.61 19.65 310,314 +0.04(+0.19%)
Aug 30, 2023 19.50 19.62 19.40 19.61 380,044 +0.14(+0.73%)
Aug 29, 2023 19.17 19.48 19.15 19.47 337,313 +0.32(+1.69%)
Aug 28, 2023 19.04 19.22 19.01 19.15 598,232 +0.22(+1.15%)
Aug 25, 2023 19.01 19.08 18.81 18.93 386,189 +0.01(+0.05%)
Aug 24, 2023 18.98 19.18 18.90 18.92 442,201 -0.09(-0.45%)
Aug 23, 2023 18.92 19.01 18.82 19.01 318,180 +0.10(+0.50%)
Aug 22, 2023 19.08 19.13 18.88 18.91 404,721 -0.16(-0.85%)
Aug 21, 2023 19.18 19.26 18.97 19.07 399,559 -0.09(-0.47%)
Aug 18, 2023 19.10 19.24 19.04 19.16 449,232 -0.02(-0.10%)
Aug 17, 2023 19.25 19.33 19.16 19.18 389,611 -0.01(-0.05%)
Aug 16, 2023 19.20 19.38 19.17 19.19 506,675 -0.05(-0.25%)
Aug 15, 2023 19.40 19.40 19.21 19.24 785,018 -0.31(-1.60%)
Aug 14, 2023 19.58 19.58 19.40 19.55 286,625 -0.10(-0.53%)
Aug 11, 2023 19.47 19.69 19.47 19.65 366,140 +0.10(+0.53%)
Aug 10, 2023 19.47 19.68 19.47 19.55 477,410 +0.13(+0.68%)
Aug 09, 2023 19.46 19.62 19.34 19.42 398,148 -0.10(-0.53%)
Aug 08, 2023 19.10 19.52 18.94 19.52 445,118 +0.34(+1.78%)
Aug 07, 2023 19.29 19.42 19.15 19.18 420,330 -0.08(-0.39%)
Aug 04, 2023 18.95 19.42 18.90 19.26 1,688,306 +0.61(+3.25%)
Aug 03, 2023 18.75 18.78 18.50 18.65 492,627 -0.11(-0.61%)
Aug 02, 2023 18.75 18.86 18.65 18.76 410,430 -0.13(-0.70%)
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.