Skip to main content

Dividend Achievers Invesco ETF (NQ: PFM )

42.77 -0.04 (-0.10%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.33 34.34 34.25 34.25 35,106 +0.05(+0.14%)
May 27, 2021 34.29 34.32 34.20 34.20 72,528 +0.03(+0.08%)
May 26, 2021 34.17 34.19 34.06 34.18 21,557 +0.02(+0.05%)
May 25, 2021 34.27 34.33 34.10 34.16 38,395 -0.11(-0.33%)
May 24, 2021 34.26 34.36 34.20 34.27 47,245 +0.15(+0.44%)
May 21, 2021 34.15 34.34 34.08 34.12 21,606 +0.08(+0.22%)
May 20, 2021 33.78 34.17 33.78 34.05 344,200 +0.22(+0.64%)
May 19, 2021 33.55 33.83 33.42 33.83 52,981 -0.13(-0.37%)
May 18, 2021 34.23 34.23 33.96 33.96 52,009 -0.29(-0.84%)
May 17, 2021 34.35 34.39 34.20 34.24 23,433 -0.17(-0.49%)
May 14, 2021 34.27 34.44 34.24 34.41 15,545 +0.33(+0.96%)
May 13, 2021 33.58 34.20 33.55 34.08 35,568 +0.54(+1.60%)
May 12, 2021 34.07 34.07 33.51 33.54 71,399 -0.61(-1.80%)
May 11, 2021 34.32 34.37 34.03 34.16 37,348 -0.41(-1.19%)
May 10, 2021 34.72 34.93 34.57 34.57 37,515 -0.02(-0.05%)
May 07, 2021 34.38 34.62 34.38 34.59 56,648 +0.23(+0.66%)
May 06, 2021 34.12 34.36 34.08 34.36 32,655 +0.29(+0.84%)
May 05, 2021 34.15 34.19 34.04 34.08 19,370 +0.04(+0.12%)
May 04, 2021 33.93 34.04 33.85 34.04 46,036 +0.03(+0.08%)
May 03, 2021 33.94 34.10 33.91 34.01 48,201 +0.31(+0.91%)
Apr 30, 2021 33.81 33.81 33.64 33.70 26,626 -0.20(-0.60%)
Apr 29, 2021 33.72 33.92 33.71 33.90 67,031 +0.34(+1.01%)
Apr 28, 2021 33.65 33.65 33.55 33.57 47,345 -0.06(-0.17%)
Apr 27, 2021 33.63 33.68 33.53 33.62 75,221 +0.04(+0.11%)
Apr 26, 2021 33.74 33.74 33.57 33.58 61,745 -0.14(-0.41%)
Apr 23, 2021 33.52 33.82 33.52 33.72 148,576 +0.24(+0.72%)
Apr 22, 2021 33.75 33.75 33.41 33.48 136,794 -0.27(-0.81%)
Apr 21, 2021 33.43 33.76 33.43 33.75 100,366 +0.30(+0.90%)
Apr 20, 2021 33.43 33.50 33.36 33.45 79,698 -0.09(-0.28%)
Apr 19, 2021 33.68 33.68 33.50 33.55 85,105 -0.14(-0.40%)
Apr 16, 2021 33.61 33.73 33.57 33.68 91,488 +0.23(+0.69%)
Apr 15, 2021 33.32 33.50 33.32 33.45 124,515 +0.26(+0.79%)
Apr 14, 2021 33.17 33.30 33.12 33.19 132,464 +0.01(+0.03%)
Apr 13, 2021 33.17 33.23 33.07 33.18 153,643 -0.09(-0.26%)
Apr 12, 2021 33.20 33.27 33.18 33.27 82,084 +0.05(+0.15%)
Apr 09, 2021 33.11 33.22 33.01 33.22 44,519 +0.21(+0.63%)
Apr 08, 2021 33.03 33.03 32.95 33.01 45,257 +0.03(+0.09%)
Apr 07, 2021 33.10 33.10 32.93 32.98 399,748 -0.03(-0.09%)
Apr 06, 2021 33.05 33.09 32.96 33.01 174,555 -0.07(-0.20%)
Apr 05, 2021 32.92 33.12 32.88 33.08 296,477 +0.41(+1.26%)
Apr 01, 2021 32.45 32.67 32.43 32.66 193,947 +0.19(+0.58%)
Mar 31, 2021 32.61 32.61 32.48 32.48 127,986 -0.02(-0.06%)
Mar 30, 2021 32.66 32.66 32.47 32.50 73,506 -0.18(-0.55%)
Mar 29, 2021 32.57 32.79 32.46 32.67 78,551 +0.01(+0.04%)
Mar 26, 2021 32.20 32.70 32.18 32.66 930,117 +0.61(+1.90%)
Mar 25, 2021 31.69 32.09 31.60 32.05 17,818 +0.28(+0.88%)
Mar 24, 2021 31.80 32.09 31.77 31.77 56,430 +0.08(+0.27%)
Mar 23, 2021 31.74 31.97 31.63 31.69 311,647 -0.17(-0.54%)
Mar 22, 2021 31.77 31.92 31.74 31.86 65,245 +0.07(+0.23%)
Mar 19, 2021 31.85 31.93 31.69 31.79 23,629 -0.07(-0.23%)
Mar 18, 2021 31.96 32.09 31.84 31.86 24,134 -0.15(-0.47%)
Mar 17, 2021 32.03 32.06 31.91 32.01 52,688 -0.03(-0.09%)
Mar 16, 2021 32.10 32.10 31.99 32.04 60,064 -0.05(-0.17%)
Mar 15, 2021 32.01 32.10 31.83 32.10 31,654 +0.15(+0.48%)
Mar 12, 2021 31.81 31.94 31.81 31.94 42,233 +0.21(+0.65%)
Mar 11, 2021 31.81 31.92 31.74 31.74 32,325 +0.03(+0.09%)
Mar 10, 2021 31.54 31.81 31.48 31.71 65,080 +0.32(+1.02%)
Mar 09, 2021 31.48 31.65 31.38 31.39 225,019 -0.02(-0.07%)
Mar 08, 2021 31.18 31.64 31.14 31.41 28,995 +0.31(+0.99%)
Mar 05, 2021 30.66 31.18 30.44 31.10 96,442 +0.74(+2.45%)
Mar 04, 2021 30.70 30.89 30.09 30.36 145,910 -0.39(-1.28%)
Mar 03, 2021 30.93 30.93 30.75 30.75 55,937 -0.20(-0.63%)
Mar 02, 2021 31.11 31.13 30.91 30.95 40,791 -0.10(-0.33%)
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.