Skip to main content

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

21.63 +0.25 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.03 21.38 20.98 21.38 308,999 +0.36(+1.71%)
Jan 30, 2023 21.09 21.20 21.02 21.02 316,093 -0.12(-0.57%)
Jan 27, 2023 21.09 21.20 21.01 21.14 330,980 +0.04(+0.19%)
Jan 26, 2023 21.02 21.10 20.91 21.10 220,652 +0.09(+0.43%)
Jan 25, 2023 20.96 21.01 20.78 21.01 560,204 +0.01(+0.05%)
Jan 24, 2023 20.98 21.15 20.79 21.00 227,417 +0.00(+0.00%)
Jan 23, 2023 20.97 21.14 20.89 21.00 482,497 +0.08(+0.37%)
Jan 20, 2023 20.70 20.93 20.53 20.92 247,614 +0.28(+1.35%)
Jan 19, 2023 20.71 20.72 20.55 20.64 278,089 -0.13(-0.62%)
Jan 18, 2023 21.22 21.22 20.76 20.77 565,590 -0.45(-2.11%)
Jan 17, 2023 21.40 21.40 21.18 21.22 563,392 -0.15(-0.70%)
Jan 13, 2023 21.27 21.40 21.14 21.37 350,900 +0.02(+0.09%)
Jan 12, 2023 21.37 21.43 21.22 21.35 440,601 +0.07(+0.33%)
Jan 11, 2023 21.23 21.28 21.16 21.28 313,568 +0.13(+0.61%)
Jan 10, 2023 21.07 21.15 20.95 21.15 244,353 +0.09(+0.43%)
Jan 09, 2023 21.25 21.30 21.04 21.06 508,531 -0.17(-0.80%)
Jan 06, 2023 20.93 21.28 20.93 21.23 320,525 +0.44(+2.11%)
Jan 05, 2023 20.88 20.88 20.64 20.79 383,893 -0.18(-0.86%)
Jan 04, 2023 20.88 21.08 20.82 20.97 375,901 +0.23(+1.10%)
Jan 03, 2023 20.67 20.79 20.51 20.74 522,305 +0.12(+0.58%)
Dec 30, 2022 20.68 20.70 20.45 20.62 524,232 -0.11(-0.53%)
Dec 29, 2022 20.58 20.79 20.58 20.73 429,760 +0.22(+1.07%)
Dec 28, 2022 20.83 20.87 20.49 20.51 319,700 -0.30(-1.44%)
Dec 27, 2022 20.68 20.82 20.59 20.81 315,499 +0.13(+0.63%)
Dec 23, 2022 20.50 20.68 20.41 20.68 530,699 +0.19(+0.92%)
Dec 22, 2022 20.47 20.49 20.14 20.49 447,403 -0.05(-0.24%)
Dec 21, 2022 20.44 20.60 20.42 20.54 441,209 +0.26(+1.28%)
Dec 20, 2022 20.28 20.36 20.20 20.28 349,543 +0.05(+0.25%)
Dec 19, 2022 20.33 20.42 20.11 20.23 524,750 -0.05(-0.23%)
Dec 16, 2022 20.37 20.43 20.10 20.28 355,067 -0.25(-1.21%)
Dec 15, 2022 20.74 20.74 20.44 20.53 427,685 -0.36(-1.71%)
Dec 14, 2022 20.98 21.14 20.78 20.88 250,793 -0.08(-0.38%)
Dec 13, 2022 21.30 21.36 20.88 20.96 366,492 +0.04(+0.19%)
Dec 12, 2022 20.78 20.96 20.62 20.92 647,445 +0.19(+0.91%)
Dec 09, 2022 20.84 20.90 20.73 20.74 331,999 -0.12(-0.57%)
Dec 08, 2022 20.86 20.93 20.79 20.85 277,554 +0.06(+0.29%)
Dec 07, 2022 20.80 20.94 20.75 20.80 310,792 -0.01(-0.05%)
Dec 06, 2022 20.96 20.98 20.69 20.81 263,028 -0.14(-0.66%)
Dec 05, 2022 21.20 21.20 20.87 20.94 220,747 -0.38(-1.77%)
Dec 02, 2022 21.20 21.36 21.14 21.32 278,380 +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.