Skip to main content

Dividend Achievers Invesco ETF (NQ: PFM )

42.57 +0.08 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.53 42.69 42.52 42.57 14,451 +0.08(+0.19%)
Mar 27, 2024 42.15 42.51 42.15 42.49 18,340 +0.51(+1.21%)
Mar 26, 2024 42.15 42.15 41.95 41.98 10,406 -0.03(-0.07%)
Mar 25, 2024 42.12 42.12 42.01 42.01 36,488 -0.19(-0.45%)
Mar 22, 2024 42.41 42.49 42.20 42.20 35,882 -0.22(-0.52%)
Mar 21, 2024 42.39 42.60 42.39 42.42 24,159 +0.19(+0.45%)
Mar 20, 2024 41.94 42.26 41.85 42.23 25,092 +0.31(+0.74%)
Mar 19, 2024 41.63 41.95 41.63 41.92 10,548 +0.21(+0.50%)
Mar 18, 2024 41.71 41.83 41.70 41.71 27,003 +0.11(+0.26%)
Mar 15, 2024 41.56 41.70 41.52 41.60 17,442 -0.15(-0.36%)
Mar 14, 2024 41.94 41.94 41.56 41.75 20,031 -0.13(-0.31%)
Mar 13, 2024 41.96 42.00 41.84 41.88 20,893 -0.05(-0.12%)
Mar 12, 2024 41.74 41.95 41.70 41.93 12,328 +0.28(+0.67%)
Mar 11, 2024 41.39 41.65 41.34 41.65 18,918 +0.14(+0.34%)
Mar 08, 2024 41.61 41.70 41.51 41.51 15,606 -0.18(-0.43%)
Mar 07, 2024 41.67 41.74 41.63 41.69 13,000 +0.25(+0.60%)
Mar 06, 2024 41.40 41.61 41.36 41.44 28,010 +0.21(+0.51%)
Mar 05, 2024 41.39 41.49 41.09 41.23 17,021 -0.29(-0.70%)
Mar 04, 2024 41.45 41.58 41.45 41.52 14,937 +0.03(+0.07%)
Mar 01, 2024 41.25 41.51 41.21 41.49 28,052 +0.22(+0.53%)
Feb 29, 2024 41.43 41.43 41.20 41.27 13,698 +0.00(+0.00%)
Feb 28, 2024 41.12 41.29 41.12 41.27 18,713 +0.04(+0.10%)
Feb 27, 2024 41.30 41.30 41.14 41.23 22,154 -0.01(-0.02%)
Feb 26, 2024 41.44 41.44 41.24 41.24 11,156 -0.14(-0.34%)
Feb 23, 2024 41.34 41.51 41.34 41.38 19,718 +0.07(+0.17%)
Feb 22, 2024 41.05 41.36 40.98 41.31 31,803 +0.46(+1.12%)
Feb 21, 2024 40.67 40.85 40.57 40.85 14,633 +0.17(+0.42%)
Feb 20, 2024 40.60 40.76 40.60 40.68 28,203 -0.03(-0.07%)
Feb 16, 2024 40.84 40.97 40.70 40.71 23,574 -0.14(-0.34%)
Feb 15, 2024 40.52 40.88 40.52 40.85 25,164 +0.37(+0.91%)
Feb 14, 2024 40.47 40.50 40.28 40.48 16,275 +0.22(+0.54%)
Feb 13, 2024 40.46 40.49 40.04 40.27 38,111 -0.55(-1.34%)
Feb 12, 2024 40.68 40.91 40.68 40.81 22,971 +0.11(+0.27%)
Feb 09, 2024 40.65 40.74 40.58 40.70 26,095 +0.06(+0.15%)
Feb 08, 2024 40.62 40.68 40.52 40.64 32,473 -0.05(-0.12%)
Feb 07, 2024 40.59 40.71 40.55 40.69 21,295 +0.23(+0.57%)
Feb 06, 2024 40.35 40.49 40.35 40.46 17,795 +0.13(+0.32%)
Feb 05, 2024 40.54 40.54 40.21 40.34 37,633 -0.27(-0.66%)
Feb 02, 2024 40.44 40.74 40.36 40.60 23,016 +0.02(+0.05%)
Feb 01, 2024 40.24 40.58 40.16 40.58 32,365 +0.43(+1.07%)
Jan 31, 2024 40.61 40.63 40.16 40.16 24,070 -0.45(-1.10%)
Jan 30, 2024 40.44 40.61 40.42 40.60 33,774 +0.12(+0.30%)
Jan 29, 2024 40.28 40.50 40.25 40.48 27,346 +0.19(+0.47%)
Jan 26, 2024 40.29 40.39 40.23 40.30 22,474 -0.03(-0.07%)
Jan 25, 2024 40.20 40.35 40.14 40.33 23,660 +0.26(+0.65%)
Jan 24, 2024 40.31 40.36 40.07 40.07 67,429 -0.15(-0.37%)
Jan 23, 2024 40.11 40.23 40.08 40.22 39,907 +0.12(+0.30%)
Jan 22, 2024 40.08 40.18 40.03 40.10 27,877 +0.12(+0.30%)
Jan 19, 2024 39.77 40.04 39.63 39.98 26,315 +0.33(+0.83%)
Jan 18, 2024 39.46 39.66 39.32 39.65 112,947 +0.28(+0.71%)
Jan 17, 2024 39.35 39.50 39.24 39.37 23,990 -0.17(-0.43%)
Jan 16, 2024 39.60 39.64 39.43 39.54 74,044 -0.22(-0.55%)
Jan 12, 2024 39.76 39.85 39.60 39.76 21,314 +0.14(+0.35%)
Jan 11, 2024 39.68 39.70 39.36 39.62 22,717 -0.07(-0.18%)
Jan 10, 2024 39.62 39.73 39.55 39.69 22,711 +0.13(+0.33%)
Jan 09, 2024 39.57 39.58 39.44 39.56 25,916 -0.14(-0.35%)
Jan 08, 2024 39.32 39.71 39.32 39.70 47,861 +0.32(+0.81%)
Jan 05, 2024 39.40 39.50 39.23 39.38 149,034 +0.04(+0.10%)
Jan 04, 2024 39.39 39.62 39.34 39.34 37,546 -0.07(-0.18%)
Jan 03, 2024 39.59 39.59 39.36 39.41 68,753 -0.29(-0.73%)
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.