Skip to main content

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

19.56 -0.06 (-0.30%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.44 18.59 18.37 18.45 323,197 +0.12(+0.63%)
Sep 28, 2023 18.27 18.38 18.21 18.33 285,284 +0.06(+0.32%)
Sep 27, 2023 18.38 18.41 18.17 18.27 361,048 -0.06(-0.31%)
Sep 26, 2023 18.57 18.63 18.31 18.33 332,732 -0.35(-1.85%)
Sep 25, 2023 18.62 18.68 18.60 18.68 321,947 +0.00(+0.00%)
Sep 22, 2023 18.84 18.85 18.66 18.68 426,940 -0.13(-0.72%)
Sep 21, 2023 18.99 19.06 18.80 18.81 706,173 -0.26(-1.36%)
Sep 20, 2023 19.20 19.32 19.06 19.07 304,203 -0.07(-0.35%)
Sep 19, 2023 19.15 19.23 19.09 19.14 297,415 -0.01(-0.05%)
Sep 18, 2023 19.31 19.31 19.10 19.15 276,061 -0.16(-0.81%)
Sep 15, 2023 19.34 19.44 19.27 19.31 322,082 -0.13(-0.69%)
Sep 14, 2023 19.16 19.44 19.16 19.44 563,202 +0.38(+2.01%)
Sep 13, 2023 19.27 19.31 19.02 19.06 1,027,364 -0.16(-0.85%)
Sep 12, 2023 19.11 19.28 19.06 19.22 438,737 +0.10(+0.50%)
Sep 11, 2023 19.29 19.34 19.10 19.12 319,347 -0.09(-0.45%)
Sep 08, 2023 19.21 19.31 19.11 19.21 534,923 +0.03(+0.15%)
Sep 07, 2023 19.31 19.41 19.14 19.18 370,853 -0.12(-0.64%)
Sep 06, 2023 19.42 19.48 19.21 19.31 305,142 -0.15(-0.79%)
Sep 05, 2023 19.88 19.92 19.45 19.46 274,147 -0.45(-2.26%)
Sep 01, 2023 19.91 20.02 19.83 19.91 442,906 +0.11(+0.53%)
Aug 31, 2023 19.77 19.89 19.77 19.80 307,925 +0.04(+0.19%)
Aug 30, 2023 19.65 19.77 19.55 19.77 377,118 +0.14(+0.73%)
Aug 29, 2023 19.32 19.63 19.30 19.62 334,716 +0.33(+1.69%)
Aug 28, 2023 19.19 19.37 19.16 19.30 593,626 +0.22(+1.15%)
Aug 25, 2023 19.15 19.23 18.95 19.08 383,216 +0.01(+0.05%)
Aug 24, 2023 19.12 19.33 19.04 19.07 438,797 -0.09(-0.45%)
Aug 23, 2023 19.07 19.15 18.96 19.15 315,731 +0.10(+0.50%)
Aug 22, 2023 19.23 19.28 19.02 19.06 401,605 -0.16(-0.85%)
Aug 21, 2023 19.32 19.41 19.11 19.22 396,483 -0.09(-0.47%)
Aug 18, 2023 19.24 19.39 19.19 19.31 445,779 -0.02(-0.10%)
Aug 17, 2023 19.40 19.48 19.31 19.33 386,616 -0.01(-0.05%)
Aug 16, 2023 19.35 19.53 19.32 19.34 502,780 -0.05(-0.25%)
Aug 15, 2023 19.55 19.55 19.36 19.39 778,983 -0.31(-1.60%)
Aug 14, 2023 19.73 19.73 19.55 19.70 284,422 -0.10(-0.53%)
Aug 11, 2023 19.63 19.84 19.63 19.81 363,326 +0.10(+0.53%)
Aug 10, 2023 19.63 19.84 19.63 19.70 473,740 +0.13(+0.68%)
Aug 09, 2023 19.62 19.77 19.49 19.57 395,087 -0.10(-0.53%)
Aug 08, 2023 19.24 19.67 19.09 19.67 441,696 +0.34(+1.78%)
Aug 07, 2023 19.44 19.57 19.30 19.33 417,098 -0.08(-0.39%)
Aug 04, 2023 19.10 19.57 19.04 19.41 1,675,327 +0.61(+3.25%)
Aug 03, 2023 18.89 18.93 18.64 18.80 488,840 -0.11(-0.61%)
Aug 02, 2023 18.89 19.00 18.80 18.91 407,275 -0.13(-0.70%)
Aug 01, 2023 19.11 19.18 18.96 19.04 505,333 -0.14(-0.75%)
Jul 31, 2023 19.21 19.31 19.09 19.19 266,424 +0.02(+0.10%)
Jul 28, 2023 19.21 19.27 19.08 19.17 322,860 +0.14(+0.75%)
Jul 27, 2023 19.33 19.37 18.99 19.02 560,858 -0.26(-1.34%)
Jul 26, 2023 19.10 19.32 19.10 19.28 402,646 +0.25(+1.30%)
Jul 25, 2023 19.08 19.15 19.00 19.03 310,577 -0.06(-0.30%)
Jul 24, 2023 18.95 19.16 18.95 19.09 518,522 +0.17(+0.87%)
Jul 21, 2023 19.08 19.08 18.85 18.93 272,992 -0.08(-0.40%)
Jul 20, 2023 18.95 19.01 18.86 19.00 431,972 +0.01(+0.05%)
Jul 19, 2023 18.73 19.00 18.73 18.99 492,762 +0.33(+1.78%)
Jul 18, 2023 18.44 18.76 18.42 18.66 423,312 +0.28(+1.50%)
Jul 17, 2023 18.40 18.45 18.31 18.38 468,651 -0.11(-0.62%)
Jul 14, 2023 18.80 18.80 18.43 18.50 330,338 -0.28(-1.47%)
Jul 13, 2023 18.69 18.78 18.60 18.77 447,148 +0.13(+0.71%)
Jul 12, 2023 18.69 18.82 18.61 18.64 540,102 +0.13(+0.72%)
Jul 11, 2023 18.29 18.51 18.25 18.51 390,998 +0.28(+1.51%)
Jul 10, 2023 18.22 18.43 18.19 18.23 517,792 +0.01(+0.05%)
Jul 07, 2023 18.09 18.42 18.09 18.22 364,281 +0.10(+0.52%)
Jul 06, 2023 18.18 18.18 17.89 18.13 776,296 -0.20(-1.09%)
Jul 05, 2023 18.36 18.46 18.21 18.33 506,611 -0.13(-0.72%)
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.