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 (%)
May 31, 2023 17.63 17.66 17.40 17.50 378,974 -0.17(-0.98%)
May 30, 2023 17.78 17.81 17.59 17.67 458,053 -0.09(-0.48%)
May 26, 2023 17.70 17.78 17.62 17.76 1,038,398 +0.10(+0.54%)
May 25, 2023 17.83 17.83 17.53 17.66 645,820 -0.18(-1.02%)
May 24, 2023 18.09 18.09 17.83 17.85 504,585 -0.25(-1.38%)
May 23, 2023 18.09 18.33 18.06 18.09 362,286 +0.00(+0.00%)
May 22, 2023 18.05 18.15 17.89 18.09 839,491 +0.12(+0.70%)
May 19, 2023 18.16 18.23 17.94 17.97 280,590 -0.15(-0.84%)
May 18, 2023 18.00 18.14 17.90 18.12 435,139 +0.06(+0.32%)
May 17, 2023 17.85 18.07 17.81 18.07 505,251 +0.31(+1.77%)
May 16, 2023 17.99 18.01 17.74 17.75 372,663 -0.30(-1.64%)
May 15, 2023 18.05 18.12 17.96 18.05 328,742 +0.00(+0.00%)
May 12, 2023 18.12 18.14 17.91 18.05 457,197 -0.01(-0.05%)
May 11, 2023 18.15 18.15 17.97 18.06 844,589 -0.15(-0.84%)
May 10, 2023 18.36 18.43 18.01 18.21 462,265 -0.04(-0.21%)
May 09, 2023 18.32 18.32 18.14 18.25 474,371 -0.10(-0.52%)
May 08, 2023 18.48 18.52 18.29 18.34 521,568 -0.10(-0.52%)
May 05, 2023 18.42 18.47 18.28 18.44 858,764 +0.22(+1.20%)
May 04, 2023 18.34 18.34 18.02 18.22 688,399 -0.25(-1.34%)
May 03, 2023 18.59 18.79 18.45 18.47 374,017 -0.04(-0.21%)
May 02, 2023 18.90 18.90 18.32 18.50 390,792 -0.43(-2.27%)
May 01, 2023 19.08 19.12 18.92 18.93 203,736 -0.12(-0.65%)
Apr 28, 2023 18.90 19.10 18.90 19.06 483,340 +0.18(+0.96%)
Apr 27, 2023 18.57 18.88 18.57 18.88 277,924 +0.39(+2.12%)
Apr 26, 2023 18.62 18.71 18.47 18.48 401,184 -0.20(-1.07%)
Apr 25, 2023 18.86 18.89 18.68 18.69 422,070 -0.28(-1.46%)
Apr 24, 2023 18.95 18.99 18.89 18.96 482,716 +0.03(+0.15%)
Apr 21, 2023 19.02 19.02 18.83 18.93 246,102 -0.05(-0.25%)
Apr 20, 2023 19.08 19.08 18.91 18.98 288,008 -0.17(-0.89%)
Apr 19, 2023 19.06 19.19 19.00 19.15 395,395 +0.08(+0.40%)
Apr 18, 2023 19.18 19.18 18.99 19.08 486,773 -0.08(-0.40%)
Apr 17, 2023 18.98 19.15 18.94 19.15 822,611 +0.21(+1.10%)
Apr 14, 2023 19.10 19.16 18.86 18.94 604,510 -0.11(-0.60%)
Apr 13, 2023 19.06 19.10 18.89 19.06 279,691 +0.06(+0.30%)
Apr 12, 2023 19.25 19.26 18.97 19.00 291,194 -0.14(-0.74%)
Apr 11, 2023 19.09 19.21 19.00 19.14 247,809 +0.13(+0.70%)
Apr 10, 2023 18.84 19.01 18.83 19.01 845,000 +0.12(+0.65%)
Apr 06, 2023 18.91 18.95 18.85 18.89 337,333 +0.00(+0.00%)
Apr 05, 2023 18.70 18.89 18.67 18.89 398,897 +0.15(+0.81%)
Apr 04, 2023 18.98 18.98 18.61 18.73 356,511 -0.18(-0.95%)
Apr 03, 2023 18.93 19.06 18.86 18.91 309,018 -0.02(-0.10%)
Mar 31, 2023 18.82 18.94 18.75 18.93 345,278 +0.23(+1.22%)
Mar 30, 2023 18.85 18.85 18.65 18.71 304,013 +0.05(+0.25%)
Mar 29, 2023 18.57 18.67 18.55 18.66 267,859 +0.22(+1.19%)
Mar 28, 2023 18.35 18.51 18.32 18.44 315,872 +0.07(+0.36%)
Mar 27, 2023 18.39 18.45 18.27 18.37 425,035 +0.20(+1.10%)
Mar 24, 2023 17.83 18.17 17.75 18.17 476,120 +0.28(+1.54%)
Mar 23, 2023 18.14 18.26 17.80 17.90 621,500 -0.17(-0.92%)
Mar 22, 2023 18.57 18.58 18.06 18.06 577,482 -0.52(-2.79%)
Mar 21, 2023 18.67 18.72 18.46 18.58 391,847 +0.16(+0.88%)
Mar 20, 2023 18.26 18.56 18.26 18.42 451,353 +0.29(+1.57%)
Mar 17, 2023 18.49 18.49 18.07 18.13 412,543 -0.44(-2.35%)
Mar 16, 2023 18.32 18.65 18.13 18.57 683,800 +0.10(+0.56%)
Mar 15, 2023 18.29 18.50 18.17 18.47 933,446 -0.10(-0.56%)
Mar 14, 2023 18.68 18.75 18.39 18.57 549,754 +0.28(+1.55%)
Mar 13, 2023 18.23 18.63 18.11 18.29 885,595 -0.18(-0.97%)
Mar 10, 2023 18.69 18.74 18.31 18.47 432,531 -0.27(-1.47%)
Mar 09, 2023 19.15 19.16 18.73 18.74 559,229 -0.39(-2.03%)
Mar 08, 2023 19.14 19.19 19.03 19.13 447,518 +0.04(+0.20%)
Mar 07, 2023 19.40 19.40 19.06 19.09 442,768 -0.32(-1.66%)
Mar 06, 2023 19.59 19.60 19.37 19.41 280,210 -0.10(-0.53%)
Mar 03, 2023 19.48 19.56 19.30 19.52 469,361 +0.14(+0.73%)
Mar 02, 2023 19.32 19.40 19.20 19.38 243,073 +0.01(+0.05%)
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.