Skip to main content

Dividend Achievers Invesco ETF (NQ: PFM )

45.99 -0.10 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 35.90 36.71 35.71 36.71 77,757 +0.79(+2.21%)
Nov 29, 2022 35.95 35.99 35.76 35.92 28,178 -0.03(-0.08%)
Nov 28, 2022 36.25 36.29 35.87 35.95 28,663 -0.46(-1.26%)
Nov 25, 2022 36.36 36.47 36.36 36.40 11,289 +0.12(+0.33%)
Nov 23, 2022 36.15 36.35 36.15 36.28 62,081 +0.08(+0.21%)
Nov 22, 2022 35.95 36.21 35.95 36.21 44,818 +0.45(+1.27%)
Nov 21, 2022 35.68 35.78 35.60 35.75 47,993 +0.09(+0.24%)
Nov 18, 2022 35.68 35.70 35.47 35.66 35,227 +0.23(+0.66%)
Nov 17, 2022 35.09 35.43 35.09 35.43 34,313 -0.01(-0.03%)
Nov 16, 2022 35.40 35.59 35.40 35.44 62,246 -0.08(-0.21%)
Nov 15, 2022 35.76 35.85 35.30 35.52 105,792 +0.19(+0.54%)
Nov 14, 2022 35.50 35.76 35.32 35.33 52,950 -0.22(-0.63%)
Nov 11, 2022 35.63 35.63 35.29 35.55 24,149 +0.03(+0.09%)
Nov 10, 2022 35.17 35.57 34.95 35.52 60,569 +1.36(+3.99%)
Nov 09, 2022 34.56 34.62 34.11 34.16 35,963 -0.55(-1.59%)
Nov 08, 2022 34.56 34.88 34.49 34.71 29,490 +0.22(+0.64%)
Nov 07, 2022 34.21 34.51 34.16 34.48 27,955 +0.39(+1.13%)
Nov 04, 2022 34.11 34.29 33.71 34.10 39,246 +0.47(+1.39%)
Nov 03, 2022 33.60 33.82 33.41 33.63 34,302 -0.24(-0.72%)
Nov 02, 2022 34.49 33.87 33.87 35,881 -0.65(-1.88%)
Nov 01, 2022 34.67 34.67 34.33 34.52 40,219 -0.04(-0.11%)
Oct 31, 2022 34.50 34.74 34.48 34.56 30,274 -0.15(-0.45%)
Oct 28, 2022 33.98 34.74 33.98 34.72 37,974 +0.82(+2.43%)
Oct 27, 2022 33.99 34.24 33.88 33.89 21,929 +0.05(+0.14%)
Oct 26, 2022 33.70 34.13 33.69 33.85 81,629 +0.11(+0.32%)
Oct 25, 2022 33.30 33.74 33.30 33.74 42,096 +0.39(+1.16%)
Oct 24, 2022 33.04 33.43 33.01 33.35 18,016 +0.46(+1.41%)
Oct 21, 2022 32.13 32.94 32.13 32.89 14,212 +0.76(+2.38%)
Oct 20, 2022 32.49 32.68 32.08 32.13 26,669 -0.35(-1.07%)
Oct 19, 2022 32.57 32.68 32.26 32.47 24,984 -0.18(-0.55%)
Oct 18, 2022 32.90 32.94 32.42 32.65 82,313 +0.33(+1.01%)
Oct 17, 2022 32.30 32.42 32.21 32.33 26,791 +0.67(+2.11%)
Oct 14, 2022 32.41 32.52 31.63 31.66 373,968 -0.56(-1.75%)
Oct 13, 2022 30.90 32.33 30.86 32.23 125,614 +0.82(+2.60%)
Oct 12, 2022 31.55 31.73 31.39 31.41 55,419 -0.14(-0.45%)
Oct 11, 2022 31.52 31.88 31.43 31.55 41,539 -0.03(-0.11%)
Oct 10, 2022 31.82 31.82 31.43 31.58 49,141 -0.17(-0.54%)
Oct 07, 2022 32.24 32.24 31.59 31.75 44,211 -0.71(-2.19%)
Oct 06, 2022 32.79 32.84 32.40 32.46 22,269 -0.40(-1.21%)
Oct 05, 2022 32.63 33.01 32.47 32.86 47,348 -0.06(-0.18%)
Oct 04, 2022 32.40 32.92 32.40 32.92 87,525 +0.87(+2.73%)
Oct 03, 2022 31.62 32.20 31.56 32.04 60,897 +0.77(+2.46%)
Sep 30, 2022 31.68 31.85 31.24 31.27 34,685 -0.39(-1.22%)
Sep 29, 2022 31.92 31.92 31.47 31.66 48,454 -0.48(-1.50%)
Sep 28, 2022 31.75 32.31 31.67 32.14 167,474 +0.50(+1.59%)
Sep 27, 2022 32.09 32.10 31.45 31.64 52,519 -0.19(-0.61%)
Sep 26, 2022 32.10 32.15 31.71 31.84 41,907 -0.33(-1.02%)
Sep 23, 2022 32.40 32.40 31.81 32.16 111,340 -0.51(-1.57%)
Sep 22, 2022 32.79 32.89 32.65 32.68 82,994 -0.17(-0.53%)
Sep 21, 2022 33.50 33.74 32.85 32.85 58,679 -0.52(-1.56%)
Sep 20, 2022 33.50 33.50 33.11 33.37 44,935 -0.36(-1.06%)
Sep 19, 2022 33.27 33.75 33.27 33.73 53,258 +0.15(+0.45%)
Sep 16, 2022 33.41 33.58 33.30 33.58 95,125 -0.09(-0.26%)
Sep 15, 2022 33.95 34.02 33.61 33.67 35,751 -0.38(-1.10%)
Sep 14, 2022 34.10 34.15 33.78 34.04 25,710 +0.02(+0.06%)
Sep 13, 2022 34.68 34.71 33.90 34.02 27,292 -1.21(-3.44%)
Sep 12, 2022 35.20 35.33 35.14 35.23 109,042 +0.22(+0.63%)
Sep 09, 2022 34.80 35.08 34.76 35.01 93,567 +0.41(+1.20%)
Sep 08, 2022 34.21 34.62 34.21 34.60 19,511 +0.17(+0.50%)
Sep 07, 2022 33.83 34.46 33.83 34.43 43,785 +0.58(+1.71%)
Sep 06, 2022 34.02 34.12 33.77 33.85 30,506 -0.03(-0.09%)
Sep 02, 2022 34.58 34.66 33.78 33.88 65,764 -0.36(-1.06%)
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.