Skip to main content

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

19.53 -0.09 (-0.46%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.35 16.39 16.08 16.14 243,494 -0.28(-1.68%)
Feb 25, 2021 16.75 16.79 16.38 16.42 192,277 -0.29(-1.76%)
Feb 24, 2021 16.50 16.75 16.47 16.71 248,770 +0.25(+1.52%)
Feb 23, 2021 16.43 16.50 16.31 16.46 248,739 +0.09(+0.58%)
Feb 22, 2021 16.19 16.42 16.17 16.37 231,880 +0.24(+1.48%)
Feb 19, 2021 16.04 16.16 16.02 16.13 100,786 +0.14(+0.86%)
Feb 18, 2021 16.05 16.09 15.95 15.99 200,139 -0.13(-0.80%)
Feb 17, 2021 16.03 16.15 15.98 16.12 152,465 +0.09(+0.59%)
Feb 16, 2021 15.98 16.05 15.96 16.03 178,257 +0.11(+0.70%)
Feb 12, 2021 15.83 15.94 15.80 15.91 136,939 +0.07(+0.43%)
Feb 11, 2021 15.94 15.94 15.68 15.85 160,813 -0.08(-0.49%)
Feb 10, 2021 15.89 15.98 15.83 15.92 153,094 +0.09(+0.60%)
Feb 09, 2021 15.74 15.85 15.68 15.83 144,890 +0.05(+0.33%)
Feb 08, 2021 15.70 15.78 15.67 15.78 199,922 +0.15(+0.99%)
Feb 05, 2021 15.63 15.68 15.56 15.62 177,394 +0.09(+0.55%)
Feb 04, 2021 15.33 15.54 15.33 15.54 105,008 +0.21(+1.35%)
Feb 03, 2021 15.21 15.35 15.18 15.33 119,110 +0.12(+0.79%)
Feb 02, 2021 15.21 15.32 15.14 15.21 460,860 +0.12(+0.80%)
Feb 01, 2021 15.11 15.13 14.93 15.09 289,867 +0.10(+0.69%)
Jan 29, 2021 15.23 15.29 14.95 14.99 221,219 -0.31(-2.02%)
Jan 28, 2021 15.28 15.44 15.28 15.29 235,441 +0.08(+0.51%)
Jan 27, 2021 15.25 15.39 15.15 15.22 186,889 -0.22(-1.39%)
Jan 26, 2021 15.52 15.55 15.38 15.43 182,206 -0.04(-0.28%)
Jan 25, 2021 15.41 15.50 15.29 15.48 167,558 -0.02(-0.11%)
Jan 22, 2021 15.35 15.50 15.29 15.49 150,192 -0.03(-0.17%)
Jan 21, 2021 15.68 15.69 15.50 15.52 240,372 -0.18(-1.15%)
Jan 20, 2021 15.72 15.72 15.62 15.70 227,793 +0.02(+0.11%)
Jan 19, 2021 15.73 15.79 15.66 15.68 401,754 +0.01(+0.07%)
Jan 15, 2021 15.64 15.71 15.47 15.67 219,540 -0.11(-0.71%)
Jan 14, 2021 15.64 15.87 15.64 15.78 186,641 +0.19(+1.21%)
Jan 13, 2021 15.64 15.66 15.53 15.59 191,998 -0.04(-0.27%)
Jan 12, 2021 15.51 15.66 15.46 15.64 224,666 +0.15(+1.00%)
Jan 11, 2021 15.32 15.50 15.32 15.48 207,062 +0.07(+0.44%)
Jan 08, 2021 15.56 15.56 15.26 15.41 194,110 -0.10(-0.66%)
Jan 07, 2021 15.64 15.64 15.50 15.52 198,890 -0.01(-0.06%)
Jan 06, 2021 15.08 15.63 15.08 15.52 485,572 +0.62(+4.14%)
Jan 05, 2021 14.76 15.04 14.74 14.91 501,636 +0.15(+0.99%)
Jan 04, 2021 14.97 14.98 14.63 14.76 674,628 -0.14(-0.92%)
Dec 31, 2020 14.90 14.90 14.90 148,112 +0.10(+0.70%)
Dec 30, 2020 14.73 14.87 14.72 14.80 148,112 +0.08(+0.52%)
Dec 29, 2020 14.89 14.90 14.66 14.72 195,064 -0.11(-0.75%)
Dec 28, 2020 14.88 14.98 14.80 14.83 159,364 +0.04(+0.29%)
Dec 24, 2020 14.77 14.79 14.65 14.79 137,183 +0.03(+0.23%)
Dec 23, 2020 14.64 14.82 14.64 14.75 214,356 +0.18(+1.24%)
Dec 22, 2020 14.68 14.68 14.57 14.57 156,719 -0.10(-0.70%)
Dec 21, 2020 14.69 14.77 14.51 14.68 288,871 -0.19(-1.26%)
Dec 18, 2020 14.96 15.00 14.79 14.86 211,192 -0.09(-0.63%)
Dec 17, 2020 15.05 15.05 14.93 14.96 170,544 -0.03(-0.17%)
Dec 16, 2020 15.04 15.07 14.93 14.98 160,445 -0.04(-0.28%)
Dec 15, 2020 14.86 15.05 14.81 15.03 134,303 +0.25(+1.68%)
Dec 14, 2020 15.10 15.19 14.78 14.78 224,775 -0.17(-1.14%)
Dec 11, 2020 14.90 15.01 14.88 14.95 175,369 -0.07(-0.45%)
Dec 10, 2020 14.86 15.02 14.86 15.02 136,833 +0.04(+0.29%)
Dec 09, 2020 15.00 15.08 14.88 14.97 147,353 +0.03(+0.23%)
Dec 08, 2020 14.73 14.97 14.71 14.94 171,081 +0.11(+0.75%)
Dec 07, 2020 14.91 14.91 14.74 14.83 294,696 -0.11(-0.74%)
Dec 04, 2020 14.74 14.94 14.74 14.94 234,137 +0.27(+1.86%)
Dec 03, 2020 14.62 14.73 14.54 14.67 141,467 +0.09(+0.65%)
Dec 02, 2020 14.40 14.58 14.37 14.57 179,601 +0.15(+1.07%)
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.