Skip to main content

Dividend Achievers Invesco ETF (NQ: PFM )

38.64 -0.03 (-0.07%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 38.67 38.71 38.61 38.66 18,897 -0.16(-0.42%)
Dec 04, 2023 38.67 38.84 38.67 38.83 33,283 +0.01(+0.02%)
Dec 01, 2023 38.46 38.85 38.46 38.82 14,432 +0.27(+0.70%)
Nov 30, 2023 38.26 38.57 38.26 38.55 36,483 +0.33(+0.87%)
Nov 29, 2023 38.34 38.44 38.20 38.22 30,778 -0.02(-0.06%)
Nov 28, 2023 38.20 38.41 38.20 38.24 97,918 -0.02(-0.04%)
Nov 27, 2023 38.27 38.30 38.24 38.26 15,700 -0.10(-0.27%)
Nov 24, 2023 38.30 38.38 38.28 38.36 9,370 +0.11(+0.29%)
Nov 22, 2023 38.17 38.30 38.17 38.25 19,057 +0.13(+0.34%)
Nov 21, 2023 38.07 38.13 38.01 38.12 28,260 +0.01(+0.03%)
Nov 20, 2023 37.93 38.19 37.92 38.11 19,647 +0.15(+0.40%)
Nov 17, 2023 37.96 38.01 37.89 37.96 25,626 +0.07(+0.18%)
Nov 16, 2023 37.82 37.95 37.78 37.89 30,443 -0.08(-0.21%)
Nov 15, 2023 37.92 38.06 37.92 37.97 26,684 +0.17(+0.45%)
Nov 14, 2023 37.60 37.89 37.60 37.80 22,793 +0.65(+1.75%)
Nov 13, 2023 37.17 37.24 37.12 37.15 82,944 -0.05(-0.13%)
Nov 10, 2023 36.90 37.23 36.78 37.20 21,297 +0.45(+1.22%)
Nov 09, 2023 37.05 37.05 36.75 36.75 28,459 -0.28(-0.76%)
Nov 08, 2023 37.04 37.08 36.90 37.03 32,924 +0.01(+0.01%)
Nov 07, 2023 36.97 37.10 36.97 37.02 18,687 -0.02(-0.04%)
Nov 06, 2023 37.05 37.05 36.97 37.04 12,347 +0.00(+0.00%)
Nov 03, 2023 36.92 37.19 36.92 37.04 68,818 +0.25(+0.68%)
Nov 02, 2023 36.37 36.79 36.37 36.79 21,075 +0.68(+1.88%)
Nov 01, 2023 35.96 36.19 35.89 36.11 132,995 +0.18(+0.50%)
Oct 31, 2023 35.67 35.93 35.62 35.93 16,591 +0.28(+0.79%)
Oct 30, 2023 35.40 35.72 35.40 35.65 26,610 +0.40(+1.13%)
Oct 27, 2023 35.67 35.67 35.18 35.25 8,830 -0.40(-1.12%)
Oct 26, 2023 35.85 35.93 35.64 35.65 32,219 -0.25(-0.70%)
Oct 25, 2023 36.00 36.06 35.87 35.90 13,703 -0.14(-0.39%)
Oct 24, 2023 35.96 36.13 35.90 36.04 15,164 +0.20(+0.56%)
Oct 23, 2023 35.87 36.09 35.80 35.84 43,853 -0.18(-0.49%)
Oct 20, 2023 36.33 36.37 36.00 36.02 16,270 -0.37(-1.02%)
Oct 19, 2023 36.74 36.81 36.33 36.39 30,237 -0.28(-0.78%)
Oct 18, 2023 36.97 36.98 36.62 36.67 18,283 -0.34(-0.91%)
Oct 17, 2023 36.79 37.12 36.79 37.01 11,008 +0.04(+0.11%)
Oct 16, 2023 36.75 37.06 36.83 36.97 10,074 +0.38(+1.04%)
Oct 13, 2023 36.67 36.86 36.52 36.59 31,783 -0.01(-0.03%)
Oct 12, 2023 36.84 36.84 36.41 36.60 20,291 -0.18(-0.49%)
Oct 11, 2023 36.84 36.84 36.58 36.78 23,743 -0.03(-0.08%)
Oct 10, 2023 36.64 36.98 36.64 36.81 29,548 +0.20(+0.55%)
Oct 09, 2023 36.26 36.61 36.24 36.61 31,000 +0.28(+0.77%)
Oct 06, 2023 35.90 36.48 35.73 36.33 24,848 +0.25(+0.69%)
Oct 05, 2023 36.11 36.16 35.92 36.08 22,839 -0.09(-0.25%)
Oct 04, 2023 36.03 36.20 35.95 36.17 81,129 +0.15(+0.42%)
Oct 03, 2023 36.16 36.32 35.93 36.02 31,397 -0.33(-0.91%)
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.