Skip to main content

Dividend Achievers Invesco ETF (NQ: PFM )

38.01 -0.01 (-0.03%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 37.68 38.05 37.66 38.01 55,741 -0.01(-0.03%)
Dec 01, 2022 38.15 38.15 37.83 38.02 57,431 +0.06(+0.16%)
Nov 30, 2022 37.12 37.96 36.92 37.96 75,195 +0.82(+2.21%)
Nov 29, 2022 37.18 37.22 36.98 37.14 27,250 -0.03(-0.08%)
Nov 28, 2022 37.49 37.52 37.09 37.17 27,719 -0.48(-1.26%)
Nov 25, 2022 37.60 37.71 37.60 37.65 10,917 +0.13(+0.33%)
Nov 23, 2022 37.38 37.59 37.38 37.52 60,036 +0.08(+0.21%)
Nov 22, 2022 37.18 37.44 37.18 37.44 43,341 +0.47(+1.27%)
Nov 21, 2022 36.90 37.00 36.81 36.97 46,412 +0.09(+0.24%)
Nov 18, 2022 36.90 36.92 36.68 36.88 34,067 +0.24(+0.66%)
Nov 17, 2022 36.29 36.64 36.28 36.64 33,183 -0.01(-0.03%)
Nov 16, 2022 36.61 36.80 36.61 36.65 60,195 -0.08(-0.21%)
Nov 15, 2022 36.98 37.07 36.50 36.73 102,306 +0.20(+0.54%)
Nov 14, 2022 36.71 36.98 36.52 36.53 51,205 -0.23(-0.63%)
Nov 11, 2022 36.84 36.84 36.49 36.76 23,354 +0.03(+0.09%)
Nov 10, 2022 36.37 36.78 36.14 36.73 58,573 +1.41(+3.99%)
Nov 09, 2022 35.74 35.80 35.27 35.32 34,778 -0.57(-1.59%)
Nov 08, 2022 35.74 36.07 35.66 35.89 28,519 +0.23(+0.64%)
Nov 07, 2022 35.37 35.69 35.33 35.66 27,034 +0.40(+1.13%)
Nov 04, 2022 35.27 35.46 34.86 35.26 37,953 +0.48(+1.39%)
Nov 03, 2022 34.74 34.98 34.55 34.78 33,172 -0.25(-0.72%)
Nov 02, 2022 35.67 35.02 35.03 34,699 -0.67(-1.88%)
Nov 01, 2022 35.85 35.85 35.50 35.70 38,894 -0.04(-0.11%)
Oct 31, 2022 35.68 35.92 35.66 35.74 29,277 -0.16(-0.45%)
Oct 28, 2022 35.14 35.92 35.14 35.90 36,723 +0.85(+2.43%)
Oct 27, 2022 35.15 35.41 35.04 35.05 21,207 +0.05(+0.14%)
Oct 26, 2022 34.85 35.29 34.84 35.00 78,939 +0.11(+0.32%)
Oct 25, 2022 34.44 34.89 34.44 34.89 40,709 +0.40(+1.16%)
Oct 24, 2022 34.17 34.57 34.13 34.49 17,423 +0.48(+1.41%)
Oct 21, 2022 33.22 34.06 33.22 34.01 13,744 +0.79(+2.38%)
Oct 20, 2022 33.60 33.80 33.18 33.22 25,791 -0.36(-1.07%)
Oct 19, 2022 33.68 33.80 33.36 33.58 24,161 -0.19(-0.55%)
Oct 18, 2022 34.02 34.06 33.52 33.77 79,601 +0.34(+1.01%)
Oct 17, 2022 33.40 33.53 33.31 33.43 25,909 +0.69(+2.11%)
Oct 14, 2022 33.51 33.63 32.71 32.74 361,644 -0.58(-1.75%)
Oct 13, 2022 31.95 33.43 31.91 33.32 121,475 +0.84(+2.60%)
Oct 12, 2022 32.63 32.81 32.46 32.48 53,593 -0.15(-0.45%)
Oct 11, 2022 32.59 32.97 32.51 32.63 40,171 -0.03(-0.11%)
Oct 10, 2022 32.90 32.90 32.50 32.66 47,522 -0.18(-0.54%)
Oct 07, 2022 33.34 33.34 32.66 32.84 42,754 -0.73(-2.19%)
Oct 06, 2022 33.91 33.95 33.50 33.57 21,536 -0.41(-1.21%)
Oct 05, 2022 33.74 34.14 33.58 33.98 45,788 -0.06(-0.18%)
Oct 04, 2022 33.50 34.04 33.50 34.04 84,641 +0.90(+2.73%)
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.