Skip to main content

Dividend Achievers Invesco ETF (NQ: PFM )

36.53 -0.13 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 36.84 36.84 36.43 36.53 76,764 -0.13(-0.35%)
Sep 28, 2023 36.47 36.78 36.47 36.66 87,167 +0.17(+0.47%)
Sep 27, 2023 36.64 36.64 36.28 36.49 91,895 -0.06(-0.16%)
Sep 26, 2023 36.87 36.87 36.52 36.55 194,837 -0.55(-1.48%)
Sep 25, 2023 36.89 37.10 36.98 37.10 28,140 +0.08(+0.22%)
Sep 22, 2023 37.15 37.22 37.01 37.02 38,473 -0.05(-0.13%)
Sep 21, 2023 37.39 37.40 37.05 37.07 32,404 -0.50(-1.33%)
Sep 20, 2023 37.84 37.94 37.56 37.57 25,603 -0.14(-0.37%)
Sep 19, 2023 37.70 37.77 37.53 37.71 23,765 -0.11(-0.29%)
Sep 18, 2023 37.74 37.89 37.74 37.82 17,994 +0.08(+0.21%)
Sep 15, 2023 37.95 38.04 37.73 37.74 19,136 -0.34(-0.89%)
Sep 14, 2023 37.91 38.12 37.91 38.08 6,554 +0.34(+0.90%)
Sep 13, 2023 37.75 37.83 37.69 37.74 19,281 +0.00(+0.00%)
Sep 12, 2023 37.74 37.91 37.69 37.74 24,874 -0.17(-0.45%)
Sep 11, 2023 37.94 38.00 37.82 37.91 120,985 +0.10(+0.26%)
Sep 08, 2023 37.73 37.88 37.73 37.81 17,606 +0.06(+0.16%)
Sep 07, 2023 37.65 37.83 37.65 37.75 15,024 -0.05(-0.13%)
Sep 06, 2023 37.86 37.90 37.70 37.80 17,577 -0.15(-0.39%)
Sep 05, 2023 38.21 38.21 37.95 37.95 16,033 -0.31(-0.81%)
Sep 01, 2023 38.32 38.37 38.16 38.26 21,638 +0.07(+0.18%)
Aug 31, 2023 38.32 38.39 38.19 38.19 19,352 -0.11(-0.28%)
Aug 30, 2023 38.21 38.38 38.21 38.29 22,785 +0.07(+0.18%)
Aug 29, 2023 37.84 38.23 37.84 38.23 16,271 +0.37(+0.99%)
Aug 28, 2023 37.77 37.92 37.72 37.85 26,205 +0.18(+0.49%)
Aug 25, 2023 37.50 37.77 37.38 37.67 16,340 +0.26(+0.69%)
Aug 24, 2023 37.69 37.95 37.41 37.41 14,043 -0.31(-0.82%)
Aug 23, 2023 37.48 37.77 37.48 37.72 17,360 +0.25(+0.66%)
Aug 22, 2023 37.60 37.67 37.42 37.47 20,591 -0.11(-0.29%)
Aug 21, 2023 37.60 37.68 37.36 37.58 23,984 -0.01(-0.03%)
Aug 18, 2023 37.52 37.66 37.52 37.59 21,914 +0.06(+0.16%)
Aug 17, 2023 37.87 37.88 37.53 37.53 15,591 -0.20(-0.53%)
Aug 16, 2023 37.88 38.04 37.72 37.73 27,173 -0.18(-0.47%)
Aug 15, 2023 38.10 38.12 37.85 37.91 81,037 -0.40(-1.04%)
Aug 14, 2023 38.21 38.32 38.21 38.31 17,275 +0.03(+0.08%)
Aug 11, 2023 38.12 38.30 38.07 38.28 29,684 +0.13(+0.34%)
Aug 10, 2023 38.32 38.55 38.12 38.15 10,673 -0.03(-0.08%)
Aug 09, 2023 38.27 38.37 38.14 38.18 20,449 -0.09(-0.23%)
Aug 08, 2023 38.25 38.28 37.95 38.27 44,497 -0.22(-0.57%)
Aug 07, 2023 38.26 38.49 38.26 38.49 100,205 +0.35(+0.91%)
Aug 04, 2023 38.45 38.59 38.12 38.14 120,361 -0.28(-0.73%)
Aug 03, 2023 38.49 38.54 38.37 38.42 22,094 -0.18(-0.46%)
Aug 02, 2023 38.71 38.73 38.52 38.60 39,271 -0.28(-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.