Skip to main content

Dividend Achievers Invesco ETF (NQ: PFM )

43.90 -0.31 (-0.70%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 44.16 44.18 43.87 43.90 7,869 -0.31(-0.70%)
Jul 18, 2024 44.50 44.74 44.11 44.21 27,012 -0.34(-0.75%)
Jul 17, 2024 44.24 44.62 44.24 44.55 20,537 +0.04(+0.08%)
Jul 16, 2024 44.13 44.52 44.13 44.51 12,133 +0.58(+1.33%)
Jul 15, 2024 43.95 44.11 43.93 43.93 38,661 +0.13(+0.29%)
Jul 12, 2024 43.62 44.04 43.62 43.80 15,572 +0.25(+0.57%)
Jul 11, 2024 43.43 43.57 43.42 43.55 21,615 +0.20(+0.46%)
Jul 10, 2024 42.98 43.35 42.98 43.35 16,574 +0.39(+0.91%)
Jul 09, 2024 43.05 43.09 42.92 42.96 11,476 -0.07(-0.16%)
Jul 08, 2024 43.03 43.12 43.00 43.03 14,100 +0.03(+0.07%)
Jul 05, 2024 42.91 43.00 42.82 43.00 13,083 +0.10(+0.23%)
Jul 03, 2024 42.82 42.99 42.82 42.90 28,212 +0.07(+0.16%)
Jul 02, 2024 42.62 42.84 42.61 42.83 23,728 +0.18(+0.42%)
Jul 01, 2024 42.77 42.92 42.58 42.65 13,550 -0.02(-0.05%)
Jun 28, 2024 42.83 42.95 42.63 42.67 27,311 -0.03(-0.07%)
Jun 27, 2024 42.70 42.78 42.55 42.70 23,592 -0.07(-0.17%)
Jun 26, 2024 42.69 42.80 42.65 42.77 26,616 -0.04(-0.09%)
Jun 25, 2024 43.06 43.06 42.71 42.81 36,634 -0.29(-0.67%)
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 44,891 +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 24,683 +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 42.66 326,120 -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 25,143 +0.27(+0.64%)
May 03, 2024 41.19 41.21 40.98 41.19 19,064 +0.38(+0.94%)
May 02, 2024 40.65 40.84 40.55 40.81 11,095 +0.21(+0.51%)
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.