PFM - Invesco Dividend Achievers ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201929.3529.3929.3129.3429.3412,500
Jul 12, 201929.2729.3129.2729.3129.316,800
Jul 11, 201929.1829.2029.1129.2029.208,500
Jul 10, 201929.1429.1629.0929.1129.114,000
Jul 09, 201928.9928.9928.9428.9628.9615,700
Jul 08, 201929.0429.0828.9429.0829.0819,900
Jul 05, 201929.0229.1428.8829.1229.1213,800
Jul 03, 201928.9929.1228.9929.1229.125,800
Jul 02, 201928.7828.9128.7528.9128.916,100
Jul 01, 201928.9628.9628.7128.8128.8115,100
Jun 28, 201928.6628.6828.6028.6828.6819,800
Jun 27, 201928.5028.5728.5028.5528.556,500
Jun 26, 201928.7028.7028.4828.4828.4812,600
Jun 25, 201928.8128.8128.6428.6728.6715,200
Jun 24, 201928.8028.9328.8028.8528.8510,700
Jun 24, 20190.156 Dividend
Jun 21, 201929.0029.0328.9628.9628.807,400
Jun 20, 201928.8429.0328.8129.0328.8712,100
Jun 19, 201928.6328.7728.5728.7228.5719,900
Jun 18, 201928.5428.7128.5428.6328.4826,700
Jun 17, 201928.5428.5428.4428.4428.2911,200
Jun 14, 201928.4928.5628.4728.5628.4115,300
Jun 13, 201928.5428.5428.4228.4628.316,700
Jun 12, 201928.4128.4828.4028.4428.299,900
Jun 11, 201928.5828.5928.3728.3928.249,600
Jun 10, 201928.5528.5528.4128.4228.2711,600
Jun 07, 201928.2428.4928.2428.4028.2528,700
Jun 06, 201927.9928.1727.9928.1728.029,400
Jun 05, 201927.7827.8727.7627.8727.7210,800
Jun 04, 201927.4227.6327.4227.6327.4837,300
Jun 03, 201927.0927.3027.0927.2327.0822,900
May 31, 201927.1027.2127.0527.0826.9316,800
May 30, 201927.3127.4427.2927.2927.1411,500
May 29, 201927.3827.3827.2327.2627.1111,400
May 28, 201927.8927.9627.5527.5527.40115,600
May 24, 201927.9327.9327.8327.8527.709,900
May 23, 201927.8527.8527.6627.8227.675,300
May 22, 201927.9628.0827.9628.0427.895,800
May 21, 201928.1028.1227.9828.0727.926,200
May 20, 201927.9328.0527.8927.9627.8124,200
May 17, 201927.8928.1327.8928.0427.895,700
May 16, 201927.9828.2127.9828.1027.959,600
May 15, 201927.6827.9427.6627.9227.7714,500
May 14, 201927.6927.9327.6927.7627.6112,800
May 13, 201927.6427.7627.5427.6027.4529,000
May 10, 201927.8028.0627.5528.0627.916,200
May 09, 201927.7627.8827.6027.8827.7316,000
May 08, 201927.9128.0027.8427.9927.8421,700
May 07, 201928.0528.0527.7827.9327.7814,500
May 06, 201927.9828.3227.9828.3228.1714,900
May 03, 201928.2828.4328.2528.4028.2515,800
May 02, 201928.1228.2628.0528.1628.0110,300
May 01, 201928.4328.4628.3028.3028.1511,100
Apr 30, 201928.3428.5228.3328.5228.3714,600
Apr 29, 201928.2828.3328.2828.3128.166,100
Apr 26, 201928.1828.2928.1828.2928.1418,200
Apr 25, 201928.2428.2428.1228.1728.0212,000
Apr 24, 201928.3828.4028.2828.3628.2114,400
Apr 23, 201928.2628.4128.2228.3828.2320,800
Apr 22, 201928.1028.2528.1028.1828.0317,100
Apr 18, 201928.2228.2528.1228.2028.0520,500
Apr 17, 201928.2728.2728.1328.1528.0011,800
Apr 16, 201928.1228.1828.1228.1628.0115,700
Apr 15, 201928.0728.1028.0428.0827.9312,300
Apr 12, 201928.0128.0627.9828.0627.9111,900
Apr 11, 201927.9027.9527.8627.9427.7910,200
Apr 10, 201927.9027.9027.8327.8627.717,400
Apr 09, 201927.8727.8727.7727.8027.6511,100
Apr 08, 201927.9227.9627.9027.9627.818,500
Apr 05, 201927.8327.9427.8327.9427.7941,500
Apr 04, 201927.7327.8027.7127.7827.6337,700
Apr 03, 201927.8127.8227.7127.7127.566,500
Apr 02, 201927.8527.8527.7327.7527.6014,300
Apr 01, 201927.8127.8527.7927.8527.7012,200
Mar 29, 201927.6027.6827.5627.6627.5126,700
Mar 28, 201927.4727.5827.4027.5027.358,100
Mar 27, 201927.5127.5727.2927.4127.2628,300
Mar 26, 201927.5027.5127.3827.4927.345,300
Mar 25, 201927.2427.2927.1727.2927.147,500
Mar 22, 201927.5127.5127.2727.2827.1331,300
Mar 21, 201927.3027.6627.3027.6527.5022,700
Mar 20, 201927.3627.4727.2527.3127.1615,400
Mar 19, 201927.5327.5627.3427.4027.2583,400
Mar 18, 201927.3627.4627.3227.4427.291,129,700
Mar 18, 20190.104 Dividend
Mar 15, 201927.4527.5427.4127.4427.1916,100
Mar 14, 201927.3627.4127.3527.3727.1218,800
Mar 13, 201927.3927.4827.3927.4227.1711,500
Mar 12, 201927.2127.3227.2127.2527.007,400
Mar 11, 201926.8727.2126.8727.2026.9527,400
Mar 08, 201926.7926.8126.6926.8026.553,700
Mar 07, 201927.0227.0226.8426.8926.6451,000
Mar 06, 201927.1427.1427.0527.0926.844,800
Mar 05, 201927.2327.2327.1727.2126.9627,800
Mar 04, 201927.3927.3927.1127.2026.9534,000
Mar 01, 201927.3727.3727.2127.3127.069,800
Feb 28, 201927.2027.2927.2027.2426.996,000
Feb 27, 201927.1627.2227.1227.2026.9522,100
Feb 26, 201927.2027.2627.1827.2226.976,000
Feb 25, 201927.4027.4027.2327.2527.0018,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...