Skip to main content

Dividend Achievers Invesco ETF (NQ: PFM )

42.84 -0.26 (-0.59%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 42.97 43.31 42.97 43.10 22,178 +0.18(+0.42%)
Jun 21, 2024 42.95 43.02 42.92 42.92 18,984 -0.12(-0.28%)
Jun 20, 2024 42.97 43.07 42.91 43.04 44,892 +0.05(+0.11%)
Jun 18, 2024 42.86 43.02 42.86 42.99 33,572 +0.11(+0.25%)
Jun 17, 2024 42.44 42.93 42.44 42.88 18,129 +0.38(+0.90%)
Jun 14, 2024 42.40 42.51 42.26 42.50 15,836 -0.13(-0.30%)
Jun 13, 2024 42.56 42.63 42.40 42.63 11,489 +0.14(+0.34%)
Jun 12, 2024 42.72 42.72 42.41 42.49 36,650 +0.24(+0.58%)
Jun 11, 2024 42.08 42.24 41.91 42.24 15,191 -0.01(-0.02%)
Jun 10, 2024 42.14 42.27 42.08 42.25 13,294 +0.05(+0.12%)
Jun 07, 2024 42.24 42.43 42.19 42.20 23,214 -0.05(-0.12%)
Jun 06, 2024 42.22 42.35 42.19 42.25 33,309 -0.02(-0.04%)
Jun 05, 2024 42.13 42.28 41.97 42.27 5,875 +0.23(+0.55%)
Jun 04, 2024 41.82 42.11 41.82 42.04 13,205 +0.07(+0.18%)
Jun 03, 2024 42.20 42.20 41.70 41.96 11,014 -0.13(-0.30%)
May 31, 2024 41.62 42.10 41.56 42.09 17,401 +0.50(+1.21%)
May 30, 2024 41.47 41.65 41.47 41.58 24,684 +0.07(+0.16%)
May 29, 2024 41.61 41.65 41.52 41.52 16,322 -0.40(-0.95%)
May 28, 2024 42.25 42.25 41.82 41.91 24,735 -0.32(-0.75%)
May 24, 2024 42.22 42.31 42.21 42.23 9,468 +0.09(+0.21%)
May 23, 2024 42.79 42.79 42.11 42.14 21,569 -0.52(-1.22%)
May 22, 2024 42.67 42.81 42.60 42.66 326,122 -0.13(-0.30%)
May 21, 2024 42.66 42.79 42.66 42.79 11,612 +0.11(+0.25%)
May 20, 2024 42.83 42.91 42.68 42.68 19,937 -0.14(-0.33%)
May 17, 2024 42.77 42.83 42.71 42.82 12,638 +0.06(+0.13%)
May 16, 2024 42.72 42.85 42.72 42.77 8,557 +0.06(+0.15%)
May 15, 2024 42.39 42.71 42.39 42.70 22,169 +0.40(+0.94%)
May 14, 2024 42.20 42.31 42.09 42.30 14,781 +0.18(+0.42%)
May 13, 2024 42.27 42.32 42.12 42.13 18,390 -0.05(-0.13%)
May 10, 2024 42.17 42.20 42.08 42.18 10,296 +0.17(+0.41%)
May 09, 2024 41.63 42.02 41.63 42.01 32,459 +0.30(+0.71%)
May 08, 2024 41.52 41.73 41.52 41.71 15,548 +0.07(+0.17%)
May 07, 2024 41.63 41.66 41.60 41.64 10,723 +0.19(+0.45%)
May 06, 2024 41.39 41.45 41.26 41.45 25,144 +0.27(+0.64%)
May 03, 2024 41.19 41.21 40.98 41.19 19,065 +0.38(+0.94%)
May 02, 2024 40.65 40.84 40.55 40.81 11,095 +0.21(+0.51%)
May 01, 2024 40.65 41.02 40.56 40.60 18,836 -0.11(-0.27%)
Apr 30, 2024 41.03 41.09 40.71 40.71 18,135 -0.50(-1.21%)
Apr 29, 2024 41.07 41.23 41.07 41.21 28,244 +0.17(+0.41%)
Apr 26, 2024 40.98 41.18 40.97 41.04 12,838 +0.01(+0.02%)
Apr 25, 2024 40.89 41.06 40.75 41.03 17,044 -0.09(-0.22%)
Apr 24, 2024 41.03 41.16 40.94 41.12 11,857 +0.07(+0.17%)
Apr 23, 2024 40.86 41.11 40.86 41.05 9,074 +0.28(+0.68%)
Apr 22, 2024 40.67 40.96 40.57 40.77 15,359 +0.27(+0.66%)
Apr 19, 2024 40.36 40.50 40.36 40.50 20,127 +0.19(+0.47%)
Apr 18, 2024 40.42 40.58 40.26 40.31 15,975 -0.02(-0.05%)
Apr 17, 2024 40.54 40.60 40.25 40.33 44,460 -0.06(-0.15%)
Apr 16, 2024 40.59 40.59 40.36 40.39 17,885 -0.16(-0.39%)
Apr 15, 2024 41.16 41.23 40.44 40.55 28,715 -0.26(-0.63%)
Apr 12, 2024 41.07 41.13 40.71 40.81 13,969 -0.53(-1.28%)
Apr 11, 2024 41.44 41.49 41.09 41.33 13,809 +0.07(+0.17%)
Apr 10, 2024 41.34 41.43 41.18 41.27 24,740 -0.58(-1.38%)
Apr 09, 2024 41.76 41.86 41.50 41.84 35,179 +0.11(+0.26%)
Apr 08, 2024 41.68 41.79 41.68 41.73 10,203 +0.05(+0.12%)
Apr 05, 2024 41.46 41.83 41.45 41.68 25,266 +0.25(+0.60%)
Apr 04, 2024 42.12 42.12 41.39 41.43 13,307 -0.42(-1.00%)
Apr 03, 2024 41.92 41.97 41.75 41.85 16,607 -0.04(-0.10%)
Apr 02, 2024 41.89 41.93 41.76 41.89 12,904 -0.28(-0.66%)
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.