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 (%)
Feb 28, 2023 19.56 19.65 19.44 19.45 248,298 -0.09(-0.44%)
Feb 27, 2023 19.69 19.77 19.50 19.54 661,561 -0.05(-0.24%)
Feb 24, 2023 19.55 19.61 19.41 19.59 1,031,556 -0.09(-0.43%)
Feb 23, 2023 19.79 19.83 19.58 19.67 567,729 -0.05(-0.24%)
Feb 22, 2023 19.77 19.88 19.66 19.72 211,998 -0.05(-0.24%)
Feb 21, 2023 20.05 20.05 19.73 19.77 258,564 -0.38(-1.88%)
Feb 17, 2023 19.84 20.18 19.84 20.14 463,894 +0.32(+1.62%)
Feb 16, 2023 19.82 19.97 19.69 19.82 290,545 -0.21(-1.04%)
Feb 15, 2023 19.85 20.03 19.81 20.03 193,319 +0.10(+0.52%)
Feb 14, 2023 20.08 20.11 19.83 19.93 236,376 -0.16(-0.80%)
Feb 13, 2023 19.84 20.09 19.82 20.09 202,248 +0.24(+1.19%)
Feb 10, 2023 19.60 19.87 19.58 19.85 341,677 +0.27(+1.40%)
Feb 09, 2023 20.00 20.05 19.53 19.58 268,825 -0.32(-1.61%)
Feb 08, 2023 20.04 20.10 19.90 19.90 554,172 -0.24(-1.17%)
Feb 07, 2023 20.14 20.21 19.94 20.14 875,502 -0.09(-0.47%)
Feb 06, 2023 20.34 20.35 20.14 20.23 432,293 -0.19(-0.92%)
Feb 03, 2023 20.49 20.51 20.32 20.42 586,646 -0.12(-0.60%)
Feb 02, 2023 20.48 20.61 20.34 20.54 915,076 +0.12(+0.60%)
Feb 01, 2023 20.14 20.54 20.11 20.42 658,611 +0.24(+1.17%)
Jan 31, 2023 19.85 20.18 19.80 20.18 327,332 +0.34(+1.71%)
Jan 30, 2023 19.91 20.01 19.84 19.84 334,847 -0.11(-0.57%)
Jan 27, 2023 19.91 20.01 19.83 19.96 350,618 +0.04(+0.19%)
Jan 26, 2023 19.84 19.92 19.74 19.92 233,744 +0.08(+0.43%)
Jan 25, 2023 19.79 19.83 19.62 19.83 593,442 +0.01(+0.05%)
Jan 24, 2023 19.80 19.97 19.63 19.82 240,910 +0.00(+0.00%)
Jan 23, 2023 19.80 19.96 19.72 19.82 511,125 +0.07(+0.37%)
Jan 20, 2023 19.54 19.76 19.38 19.75 262,306 +0.26(+1.35%)
Jan 19, 2023 19.55 19.56 19.40 19.49 294,589 -0.12(-0.62%)
Jan 18, 2023 20.03 20.03 19.60 19.61 599,148 -0.42(-2.11%)
Jan 17, 2023 20.20 20.20 19.99 20.03 596,820 -0.14(-0.70%)
Jan 13, 2023 20.08 20.20 19.96 20.17 371,720 +0.02(+0.09%)
Jan 12, 2023 20.17 20.23 20.04 20.15 466,744 +0.07(+0.33%)
Jan 11, 2023 20.04 20.09 19.98 20.09 332,173 +0.12(+0.61%)
Jan 10, 2023 19.89 19.97 19.78 19.97 258,851 +0.08(+0.43%)
Jan 09, 2023 20.06 20.11 19.86 19.88 538,704 -0.16(-0.80%)
Jan 06, 2023 19.76 20.08 19.76 20.04 339,543 +0.41(+2.11%)
Jan 05, 2023 19.71 19.71 19.49 19.63 406,670 -0.17(-0.86%)
Jan 04, 2023 19.71 19.90 19.65 19.80 398,204 +0.22(+1.11%)
Jan 03, 2023 19.51 19.63 19.36 19.58 553,295 +0.11(+0.58%)
Dec 30, 2022 19.52 19.54 19.31 19.47 555,337 -0.10(-0.53%)
Dec 29, 2022 19.43 19.63 19.43 19.57 455,259 +0.21(+1.07%)
Dec 28, 2022 19.67 19.70 19.35 19.36 338,669 -0.28(-1.44%)
Dec 27, 2022 19.52 19.66 19.44 19.65 334,219 +0.12(+0.63%)
Dec 23, 2022 19.35 19.52 19.27 19.52 562,188 +0.18(+0.92%)
Dec 22, 2022 19.33 19.35 19.02 19.35 473,949 -0.05(-0.24%)
Dec 21, 2022 19.30 19.45 19.28 19.39 467,388 +0.24(+1.28%)
Dec 20, 2022 19.15 19.22 19.07 19.15 370,282 +0.05(+0.25%)
Dec 19, 2022 19.19 19.28 18.99 19.10 555,885 -0.04(-0.23%)
Dec 16, 2022 19.23 19.28 18.97 19.14 376,134 -0.23(-1.21%)
Dec 15, 2022 19.57 19.57 19.29 19.38 453,061 -0.34(-1.71%)
Dec 14, 2022 19.81 19.96 19.61 19.71 265,674 -0.07(-0.38%)
Dec 13, 2022 20.11 20.16 19.71 19.79 388,237 +0.04(+0.19%)
Dec 12, 2022 19.61 19.79 19.47 19.75 685,861 +0.18(+0.91%)
Dec 09, 2022 19.67 19.73 19.57 19.57 351,697 -0.11(-0.57%)
Dec 08, 2022 19.70 19.76 19.63 19.69 294,022 +0.06(+0.29%)
Dec 07, 2022 19.63 19.77 19.58 19.63 329,233 -0.01(-0.05%)
Dec 06, 2022 19.79 19.81 19.53 19.64 278,634 -0.13(-0.66%)
Dec 05, 2022 20.01 20.01 19.70 19.77 233,845 -0.36(-1.77%)
Dec 02, 2022 20.01 20.16 19.96 20.13 294,897 +0.00(+0.00%)
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.