Skip to main content

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

20.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 20.95 21.15 20.89 20.97 166,352 +0.03(+0.14%)
Jul 23, 2024 20.85 21.03 20.82 20.94 192,932 -0.04(-0.19%)
Jul 22, 2024 20.83 20.99 20.64 20.98 137,591 +0.04(+0.19%)
Jul 19, 2024 20.99 21.04 20.84 20.94 112,056 -0.07(-0.33%)
Jul 18, 2024 21.10 21.41 20.96 21.01 180,919 -0.21(-0.99%)
Jul 17, 2024 20.86 21.31 20.86 21.22 253,542 +0.27(+1.29%)
Jul 16, 2024 20.53 20.95 20.53 20.95 186,877 +0.49(+2.39%)
Jul 15, 2024 20.41 20.57 20.40 20.46 176,033 +0.09(+0.44%)
Jul 12, 2024 20.30 20.48 20.29 20.37 175,602 +0.13(+0.64%)
Jul 11, 2024 19.90 20.26 19.90 20.24 263,301 +0.47(+2.38%)
Jul 10, 2024 19.55 19.77 19.55 19.77 165,698 +0.25(+1.28%)
Jul 09, 2024 19.42 19.58 19.36 19.52 199,531 +0.07(+0.36%)
Jul 08, 2024 19.43 19.56 19.39 19.45 157,078 +0.05(+0.26%)
Jul 05, 2024 19.48 19.51 19.34 19.40 214,294 -0.08(-0.41%)
Jul 03, 2024 19.58 19.64 19.47 19.48 309,077 -0.07(-0.36%)
Jul 02, 2024 19.49 19.56 19.47 19.55 179,553 +0.05(+0.26%)
Jul 01, 2024 19.68 19.82 19.48 19.50 231,256 -0.14(-0.71%)
Jun 28, 2024 19.56 19.71 19.52 19.64 190,844 +0.19(+0.98%)
Jun 27, 2024 19.43 19.45 19.33 19.45 183,654 -0.12(-0.61%)
Jun 26, 2024 19.56 19.60 19.47 19.57 242,072 -0.05(-0.25%)
Jun 25, 2024 19.84 19.84 19.60 19.62 289,487 -0.23(-1.16%)
Jun 24, 2024 19.65 19.91 19.62 19.85 192,811 +0.24(+1.23%)
Jun 21, 2024 19.62 19.66 19.53 19.61 109,077 +0.00(+0.00%)
Jun 20, 2024 19.58 19.69 19.51 19.61 213,311 +0.04(+0.20%)
Jun 18, 2024 19.47 19.63 19.47 19.57 172,037 +0.07(+0.36%)
Jun 17, 2024 19.41 19.52 19.31 19.50 237,790 +0.06(+0.31%)
Jun 14, 2024 19.52 19.52 19.29 19.44 189,118 -0.15(-0.76%)
Jun 13, 2024 19.69 19.73 19.49 19.59 233,224 -0.08(-0.41%)
Jun 12, 2024 19.87 19.93 19.60 19.67 606,298 +0.07(+0.36%)
Jun 11, 2024 19.58 19.62 19.44 19.60 111,763 -0.05(-0.25%)
Jun 10, 2024 19.70 19.73 19.52 19.65 178,571 -0.12(-0.60%)
Jun 07, 2024 19.76 19.88 19.69 19.77 192,862 -0.07(-0.35%)
Jun 06, 2024 19.91 19.98 19.81 19.84 235,308 -0.10(-0.50%)
Jun 05, 2024 20.11 20.11 19.89 19.94 304,344 -0.07(-0.35%)
Jun 04, 2024 19.98 20.07 19.92 20.01 134,480 -0.08(-0.40%)
Jun 03, 2024 20.16 20.20 20.01 20.09 234,966 -0.04(-0.20%)
May 31, 2024 19.77 20.14 19.75 20.13 199,567 +0.40(+2.02%)
May 30, 2024 19.49 19.74 19.48 19.73 169,272 +0.36(+1.85%)
May 29, 2024 19.51 19.51 19.33 19.37 176,237 -0.30(-1.52%)
May 28, 2024 19.86 19.90 19.62 19.67 186,685 -0.14(-0.70%)
May 24, 2024 19.87 19.90 19.74 19.81 185,922 +0.04(+0.20%)
May 23, 2024 20.20 20.20 19.72 19.77 221,222 -0.44(-2.17%)
May 22, 2024 20.30 20.32 20.17 20.21 123,470 -0.14(-0.69%)
May 21, 2024 20.37 20.43 20.30 20.35 126,574 -0.04(-0.20%)
May 20, 2024 20.49 20.55 20.38 20.39 155,368 -0.12(-0.60%)
May 17, 2024 20.49 20.55 20.45 20.51 117,290 +0.00(+0.00%)
May 16, 2024 20.42 20.55 20.40 20.51 168,792 +0.04(+0.19%)
May 15, 2024 20.53 20.61 20.41 20.47 134,481 +0.05(+0.24%)
May 14, 2024 20.46 20.58 20.36 20.42 199,204 +0.03(+0.15%)
May 13, 2024 20.38 20.55 20.37 20.39 202,495 +0.06(+0.29%)
May 10, 2024 20.34 20.37 20.26 20.33 236,204 +0.02(+0.10%)
May 09, 2024 20.05 20.32 20.02 20.31 256,073 +0.25(+1.24%)
May 08, 2024 19.91 20.09 19.88 20.06 121,221 +0.06(+0.30%)
May 07, 2024 20.09 20.15 20.00 20.00 216,222 -0.03(-0.15%)
May 06, 2024 20.05 20.13 20.00 20.03 235,749 +0.08(+0.40%)
May 03, 2024 20.06 20.13 19.87 19.95 159,944 +0.04(+0.20%)
May 02, 2024 19.88 19.96 19.79 19.91 124,795 +0.10(+0.50%)
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.