Skip to main content

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

19.72 +0.02 (+0.10%)
Official Closing Price Updated: 4:15 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 19.76 19.76 19.55 19.72 595,885 +0.02(+0.10%)
Feb 21, 2024 19.67 19.72 19.57 19.70 829,587 +0.04(+0.20%)
Feb 20, 2024 19.57 19.78 19.50 19.66 376,585 -0.01(-0.05%)
Feb 16, 2024 19.73 19.83 19.63 19.67 484,586 -0.17(-0.85%)
Feb 15, 2024 19.58 19.86 19.54 19.84 326,785 +0.26(+1.32%)
Feb 14, 2024 19.55 19.62 19.45 19.58 401,875 +0.15(+0.77%)
Feb 13, 2024 19.74 19.76 19.27 19.43 430,817 -0.63(-3.13%)
Feb 12, 2024 19.69 20.13 19.69 20.06 471,683 +0.40(+2.03%)
Feb 09, 2024 19.79 19.79 19.55 19.66 411,085 -0.13(-0.65%)
Feb 08, 2024 19.75 19.79 19.64 19.79 379,650 +0.00(+0.00%)
Feb 07, 2024 19.93 19.95 19.68 19.79 425,879 -0.03(-0.15%)
Feb 06, 2024 19.74 19.89 19.67 19.82 392,092 +0.08(+0.40%)
Feb 05, 2024 19.97 19.97 19.69 19.74 528,478 -0.36(-1.78%)
Feb 02, 2024 20.09 20.22 19.90 20.10 445,091 -0.17(-0.84%)
Feb 01, 2024 20.22 20.27 19.87 20.27 492,937 +0.14(+0.69%)
Jan 31, 2024 20.40 20.53 20.11 20.13 678,263 -0.36(-1.75%)
Jan 30, 2024 20.47 20.54 20.36 20.49 473,093 -0.07(-0.34%)
Jan 29, 2024 20.46 20.56 20.35 20.56 255,094 +0.10(+0.49%)
Jan 26, 2024 20.51 20.60 20.41 20.46 368,303 +0.02(+0.10%)
Jan 25, 2024 20.30 20.44 20.21 20.44 596,524 +0.33(+1.63%)
Jan 24, 2024 20.46 20.46 20.08 20.11 420,037 -0.20(-0.98%)
Jan 23, 2024 20.36 20.49 20.19 20.31 318,752 -0.01(-0.05%)
Jan 22, 2024 20.15 20.34 20.10 20.32 376,312 +0.25(+1.26%)
Jan 19, 2024 19.89 20.09 19.72 20.06 617,260 +0.21(+1.05%)
Jan 18, 2024 19.92 19.93 19.69 19.86 404,065 -0.07(-0.35%)
Jan 17, 2024 19.96 20.13 19.81 19.92 407,390 -0.21(-1.03%)
Jan 16, 2024 20.43 20.43 20.08 20.13 538,967 -0.37(-1.79%)
Jan 12, 2024 20.69 20.79 20.45 20.50 412,118 -0.08(-0.39%)
Jan 11, 2024 20.75 20.75 20.43 20.58 401,873 -0.22(-1.05%)
Jan 10, 2024 20.83 20.89 20.72 20.80 345,773 -0.04(-0.19%)
Jan 09, 2024 20.93 20.93 20.77 20.84 324,650 -0.22(-1.04%)
Jan 08, 2024 20.88 21.06 20.80 21.06 361,823 +0.15(+0.71%)
Jan 05, 2024 20.73 21.03 20.66 20.91 389,342 +0.13(+0.62%)
Jan 04, 2024 20.84 20.90 20.74 20.78 602,074 -0.04(-0.19%)
Jan 03, 2024 21.15 21.15 20.79 20.82 444,596 -0.40(-1.87%)
Jan 02, 2024 20.89 21.32 20.83 21.21 405,537 +0.25(+1.18%)
Dec 29, 2023 21.08 21.09 20.89 20.97 420,565 -0.14(-0.66%)
Dec 28, 2023 20.98 21.11 20.97 21.10 567,661 +0.05(+0.24%)
Dec 27, 2023 21.07 21.11 20.97 21.06 302,536 +0.00(+0.00%)
Dec 26, 2023 20.91 21.11 20.87 21.06 278,551 +0.17(+0.81%)
Dec 22, 2023 20.90 21.06 20.81 20.89 368,600 +0.09(+0.43%)
Dec 21, 2023 20.70 20.80 20.56 20.80 429,216 +0.24(+1.16%)
Dec 20, 2023 20.87 21.00 20.54 20.56 566,934 -0.36(-1.71%)
Dec 19, 2023 20.69 20.93 20.66 20.92 475,750 +0.29(+1.39%)
Dec 18, 2023 20.80 20.80 20.61 20.63 856,851 -0.08(-0.38%)
Dec 15, 2023 20.91 20.93 20.65 20.71 505,662 -0.25(-1.18%)
Dec 14, 2023 20.74 21.13 20.74 20.95 499,854 +0.43(+2.11%)
Dec 13, 2023 19.84 20.53 19.74 20.52 331,686 +0.64(+3.22%)
Dec 12, 2023 19.98 19.98 19.80 19.88 304,459 -0.09(-0.44%)
Dec 11, 2023 19.96 20.01 19.88 19.97 398,233 +0.02(+0.10%)
Dec 08, 2023 19.94 20.03 19.86 19.95 180,962 +0.01(+0.05%)
Dec 07, 2023 19.81 19.96 19.72 19.94 244,375 +0.18(+0.90%)
Dec 06, 2023 19.71 19.93 19.71 19.76 397,117 +0.09(+0.45%)
Dec 05, 2023 19.75 19.76 19.59 19.67 238,689 -0.15(-0.75%)
Dec 04, 2023 19.64 19.85 19.57 19.82 350,347 +0.12(+0.60%)
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.