DVVY
Invesco Diversified Dividend Opportunities ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)670
DVVY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.56 | 26.58 | 26.56 | 26.58 | +0.701% | 670 | 0.000% |
| 2026-10-01 | 26.39 | 26.39 | 26.39 | 26.39 | -0.324% | 21 | +0.701% |
| 2026-09-30 | 26.48 | 26.48 | 26.48 | 26.48 | -0.653% | 18 | +0.374% |
| 2026-09-29 | 26.65 | 26.65 | 26.65 | 26.65 | -0.158% | 10 | -0.281% |
| 2026-09-28 | 26.70 | 26.70 | 26.70 | 26.70 | -0.570% | 24 | -0.439% |
| 2026-09-25 | 26.85 | 26.85 | 26.85 | 26.85 | +0.467% | 40 | -1.006% |
| 2026-09-24 | 26.72 | 26.72 | 26.72 | 26.72 | -0.340% | 26 | -0.544% |
| 2026-09-23 | 26.82 | 26.82 | 26.82 | 26.82 | -0.428% | 16 | -0.883% |
| 2026-09-22 | 26.93 | 26.93 | 26.93 | 26.93 | -0.346% | 10 | -1.307% |
| 2026-09-21 | 27.02 | 27.02 | 27.02 | 27.02 | +0.210% | 9 | -1.648% |
| 2026-09-18 | 26.97 | 26.97 | 26.97 | 26.97 | -0.285% | 32 | -1.441% |
| 2026-09-17 | 27.05 | 27.05 | 27.05 | 27.05 | +0.309% | 11 | -1.722% |
| 2026-09-16 | 26.96 | 26.96 | 26.96 | 26.96 | -0.975% | 24 | -1.418% |
| 2026-09-15 | 27.23 | 27.23 | 27.23 | 27.23 | -0.299% | 9 | -2.379% |
| 2026-09-14 | 27.31 | 27.31 | 27.31 | 27.31 | -0.108% | 15 | -2.671% |
| 2026-09-11 | 27.34 | 27.34 | 27.34 | 27.34 | +0.634% | 11 | -2.776% |
| 2026-09-10 | 27.17 | 27.17 | 27.17 | 27.17 | -0.555% | 14 | -2.160% |
| 2026-09-09 | 27.32 | 27.32 | 27.32 | 27.32 | -0.325% | 9 | -2.703% |
| 2026-09-08 | 27.41 | 27.41 | 27.41 | 27.41 | -0.526% | 40 | -3.019% |
| 2026-09-04 | 27.55 | 27.55 | 27.55 | 27.55 | -0.500% | 49 | -3.529% |
| 2026-09-03 | 27.69 | 27.69 | 27.69 | 27.69 | +0.722% | 9 | -4.012% |
| 2026-09-02 | 27.46 | 27.49 | 27.41 | 27.49 | +0.350% | 445 | -3.319% |
| 2026-09-01 | 27.40 | 27.40 | 27.40 | 27.40 | -0.436% | 9 | -2.980% |
| 2026-08-31 | 27.53 | 27.53 | 27.52 | 27.52 | -0.304% | 144 | -3.404% |
| 2026-08-28 | 27.59 | 27.60 | 27.59 | 27.60 | +0.205% | 1,452 | -3.697% |
| 2026-08-27 | 27.54 | 27.54 | 27.54 | 27.54 | -0.474% | 9 | -3.499% |
| 2026-08-26 | 27.67 | 27.67 | 27.67 | 27.67 | +0.157% | 12 | -3.957% |
| 2026-08-25 | 27.63 | 27.63 | 27.63 | 27.63 | -0.014% | 10 | -3.806% |
| 2026-08-24 | 27.63 | 27.63 | 27.63 | 27.63 | +0.301% | 92 | -3.819% |
| 2026-08-21 | 27.55 | 27.55 | 27.55 | 27.55 | +0.418% | 9 | -3.530% |
| 2026-08-20 | 27.44 | 27.44 | 27.44 | 27.44 | -0.637% | 49 | -3.127% |
| 2026-08-19 | 27.61 | 27.61 | 27.61 | 27.61 | +0.152% | 10 | -3.744% |
| 2026-08-18 | 27.57 | 27.57 | 27.57 | 27.57 | -0.115% | 9 | -3.597% |
| 2026-08-17 | 27.60 | 27.60 | 27.60 | 27.60 | -0.723% | 9 | -3.708% |
| 2026-08-14 | 27.80 | 27.80 | 27.80 | 27.80 | +0.205% | 9 | -4.404% |
| 2026-08-13 | 27.75 | 27.75 | 27.75 | 27.75 | -0.037% | 9 | -4.208% |
| 2026-08-12 | 27.76 | 27.76 | 27.76 | 27.76 | +0.260% | 9 | -4.243% |
| 2026-08-11 | 27.69 | 27.69 | 27.69 | 27.69 | +0.118% | 12 | -3.994% |
| 2026-08-10 | 27.65 | 27.65 | 27.65 | 27.65 | +0.131% | 12 | -3.880% |
| 2026-08-07 | 27.62 | 27.62 | 27.62 | 27.62 | +0.403% | 8 | -3.754% |
| 2026-08-06 | 27.51 | 27.51 | 27.51 | 27.51 | -0.369% | 8 | -3.366% |
| 2026-08-05 | 27.61 | 27.61 | 27.61 | 27.61 | 0.000% | 13 | -3.723% |
| 2026-08-04 | 27.61 | 27.61 | 27.61 | 27.61 | +0.983% | 111 | -3.723% |
| 2026-08-03 | 27.30 | 27.34 | 27.30 | 27.34 | +0.590% | 201 | -2.776% |
| 2026-07-31 | 27.18 | 27.18 | 27.18 | 27.18 | +0.458% | 8 | -2.203% |
| 2026-07-30 | 27.05 | 27.05 | 27.05 | 27.05 | +0.524% | 8 | -1.755% |
| 2026-07-29 | 26.91 | 26.91 | 26.91 | 26.91 | -1.166% | 18 | -1.241% |
| 2026-07-28 | 27.23 | 27.23 | 27.23 | 27.23 | +0.885% | 36 | -2.393% |
| 2026-07-27 | 26.99 | 26.99 | 26.99 | 26.99 | +0.360% | 25 | -1.529% |
| 2026-07-24 | 26.90 | 26.90 | 26.90 | 26.90 | +0.745% | 9 | -1.174% |
| 2026-07-23 | 26.70 | 26.70 | 26.70 | 26.70 | -0.253% | 99 | -0.438% |
| 2026-07-22 | 26.75 | 26.76 | 26.75 | 26.76 | +0.487% | 383 | -0.689% |
| 2026-07-21 | 26.63 | 26.63 | 26.63 | 26.63 | -0.018% | 14 | -0.205% |
| 2026-07-20 | 26.90 | 26.90 | 26.64 | 26.64 | -0.532% | 187 | -0.223% |
| 2026-07-17 | 26.78 | 26.78 | 26.78 | 26.78 | -0.590% | 13 | -0.754% |
| 2026-07-16 | 26.94 | 26.94 | 26.94 | 26.94 | +0.567% | 45 | -1.339% |
| 2026-07-15 | 26.79 | 26.79 | 26.79 | 26.79 | +0.093% | 39 | -0.780% |
| 2026-07-14 | 26.76 | 26.76 | 26.76 | 26.76 | -0.641% | 48 | -0.688% |
| 2026-07-13 | 26.94 | 26.94 | 26.94 | 26.94 | -0.271% | 12 | -1.325% |
| 2026-07-10 | 27.01 | 27.01 | 27.01 | 27.01 | +0.516% | 8 | -1.592% |
| 2026-07-09 | 26.87 | 26.87 | 26.87 | 26.87 | +0.262% | 49 | -1.084% |
| 2026-07-08 | 26.80 | 26.80 | 26.80 | 26.80 | -0.929% | 10 | -0.825% |
| 2026-07-07 | 27.05 | 27.05 | 27.05 | 27.05 | +0.286% | 9 | -1.746% |
| 2026-07-06 | 26.97 | 26.97 | 26.97 | 26.97 | +0.463% | 11 | -1.465% |
| 2026-07-02 | 26.85 | 26.85 | 26.85 | 26.85 | +0.676% | 9 | -1.010% |
| 2026-07-01 | 26.67 | 26.67 | 26.67 | 26.67 | +0.048% | 2 | -0.340% |
| 2026-06-30 | 26.66 | 26.66 | 26.66 | 26.66 | +0.122% | 9 | -0.293% |
| 2026-06-29 | 26.63 | 26.63 | 26.63 | 26.63 | +0.266% | 9 | -0.171% |
| 2026-06-26 | 26.55 | 26.55 | 26.55 | 26.55 | -0.424% | 7 | +0.094% |
| 2026-06-25 | 26.67 | 26.67 | 26.67 | 26.67 | +0.767% | 5 | -0.330% |
| 2026-06-24 | 26.46 | 26.46 | 26.46 | 26.46 | -0.031% | 14 | +0.435% |
| 2026-06-23 | 26.47 | 26.47 | 26.47 | 26.47 | -0.176% | 2 | +0.404% |
| 2026-06-22 | 26.52 | 26.52 | 26.52 | 26.52 | -0.114% | 8 | +0.227% |
| 2026-06-18 | 26.55 | 26.55 | 26.55 | 26.55 | +0.041% | 6 | +0.113% |
| 2026-06-17 | 26.54 | 26.54 | 26.54 | 26.54 | -1.096% | 2 | +0.154% |
| 2026-06-16 | 26.83 | 26.83 | 26.83 | 26.83 | +0.322% | 2 | -0.944% |
| 2026-06-15 | 26.75 | 26.75 | 26.75 | 26.75 | +0.431% | 2 | -0.625% |
| 2026-06-12 | 26.63 | 26.63 | 26.63 | 26.63 | +0.574% | 2 | -0.197% |
| 2026-06-11 | 26.48 | 26.48 | 26.48 | 26.48 | +1.258% | 3 | +0.376% |
| 2026-06-10 | 26.15 | 26.15 | 26.15 | 26.15 | -0.786% | 17 | +1.639% |
| 2026-06-09 | 26.36 | 26.36 | 26.36 | 26.36 | +0.579% | 2 | +0.840% |
| 2026-06-08 | 26.21 | 26.21 | 26.21 | 26.21 | -0.233% | 66 | +1.424% |
| 2026-06-05 | 26.27 | 26.27 | 26.27 | 26.27 | -0.928% | 3 | +1.187% |
| 2026-06-04 | 26.51 | 26.51 | 26.51 | 26.51 | +0.886% | 3 | +0.248% |
| 2026-06-03 | 26.38 | 26.38 | 26.28 | 26.28 | +0.065% | 1,205 | +1.137% |
| 2026-06-02 | 26.26 | 26.26 | 26.26 | 26.26 | +0.974% | 51 | +1.202% |
| 2026-06-01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.696% | 41 | +2.188% |
| 2026-05-29 | 26.19 | 26.19 | 26.19 | 26.19 | -0.048% | 2 | +1.477% |
| 2026-05-28 | 26.21 | 26.21 | 26.21 | 26.21 | -0.239% | 71 | +1.428% |
| 2026-05-27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.251% | 2 | +1.186% |
| 2026-05-26 | 26.33 | 26.33 | 26.33 | 26.33 | -0.097% | 3 | +0.932% |
| 2026-05-22 | 26.36 | 26.36 | 26.36 | 26.36 | +0.786% | 2 | +0.834% |
| 2026-05-21 | 26.15 | 26.15 | 26.15 | 26.15 | +0.104% | 2 | +1.627% |
| 2026-05-20 | 26.13 | 26.13 | 26.13 | 26.13 | +0.466% | 54 | +1.733% |
| 2026-05-19 | 26.01 | 26.01 | 26.01 | 26.01 | -0.401% | 9 | +2.207% |
| 2026-05-18 | 26.11 | 26.11 | 26.11 | 26.11 | +0.421% | 16 | +1.797% |
| 2026-05-15 | 26.00 | 26.00 | 26.00 | 26.00 | -0.818% | 39 | +2.225% |
| 2026-05-14 | 26.22 | 26.22 | 26.22 | 26.22 | +0.817% | 2 | +1.389% |
| 2026-05-13 | 26.00 | 26.00 | 26.00 | 26.00 | -0.079% | 2 | +2.217% |
| 2026-05-12 | 26.02 | 26.02 | 26.02 | 26.02 | +0.593% | 70 | +2.137% |
| 2026-05-11 | 25.87 | 25.87 | 25.87 | 25.87 | +0.134% | 20 | +2.743% |
| 2026-05-08 | 25.84 | 25.84 | 25.84 | 25.84 | -0.228% | 2 | +2.881% |
| 2026-05-07 | 25.89 | 25.89 | 25.89 | 25.89 | -1.185% | 80 | +2.646% |
| 2026-05-06 | 26.20 | 26.20 | 26.20 | 26.20 | +0.741% | 8 | +1.429% |
| 2026-05-05 | 26.01 | 26.01 | 26.01 | 26.01 | +0.415% | 18 | +2.181% |
| 2026-05-04 | 25.90 | 25.90 | 25.90 | 25.90 | -0.715% | 14 | +2.605% |
| 2026-05-01 | 26.09 | 26.09 | 26.09 | 26.09 | -0.419% | 0 | +1.871% |
| 2026-04-30 | 26.20 | 26.20 | 26.20 | 26.20 | +1.546% | 202 | +1.444% |
| 2026-04-29 | 25.80 | 25.80 | 25.80 | 25.80 | -0.304% | 42 | +3.013% |
| 2026-04-28 | 25.88 | 25.88 | 25.88 | 25.88 | +0.088% | 2 | +2.699% |
| 2026-04-27 | 25.86 | 25.86 | 25.86 | 25.86 | -0.231% | 16 | +2.789% |
| 2026-04-24 | 25.92 | 25.92 | 25.92 | 25.92 | -0.531% | 20 | +2.552% |
| 2026-04-23 | 26.06 | 26.06 | 26.06 | 26.06 | +0.931% | 1 | +2.008% |
| 2026-04-22 | 25.82 | 25.82 | 25.82 | 25.82 | -0.009% | 22 | +2.957% |
| 2026-04-21 | 25.82 | 25.82 | 25.82 | 25.82 | -0.648% | 0 | +2.948% |
| 2026-04-20 | 25.99 | 25.99 | 25.99 | 25.99 | -0.130% | 12 | +2.282% |
| 2026-04-17 | 26.02 | 26.02 | 26.02 | 26.02 | +1.156% | 18 | +2.149% |
| 2026-04-16 | 25.72 | 25.72 | 25.72 | 25.72 | -0.189% | 42 | +3.330% |
| 2026-04-15 | 25.77 | 25.77 | 25.77 | 25.77 | -0.189% | 7 | +3.135% |
| 2026-04-14 | 25.82 | 25.82 | 25.82 | 25.82 | +0.227% | 0 | +2.940% |
| 2026-04-13 | 25.76 | 25.76 | 25.76 | 25.76 | +0.603% | 20 | +3.174% |
| 2026-04-10 | 25.61 | 25.61 | 25.61 | 25.61 | -0.654% | 6 | +3.796% |
| 2026-04-09 | 25.78 | 25.78 | 25.78 | 25.78 | +0.652% | 12 | +3.117% |
| 2026-04-08 | 25.61 | 25.61 | 25.61 | 25.61 | +2.565% | 60 | +3.789% |
| 2026-04-07 | 24.97 | 24.97 | 24.97 | 24.97 | +0.198% | 4 | +6.451% |
| 2026-04-06 | 24.92 | 24.92 | 24.92 | 24.92 | +0.449% | 40 | +6.662% |
| 2026-04-02 | 24.57 | 24.81 | 24.57 | 24.81 | +0.139% | 212 | +7.141% |
| 2026-04-01 | 24.77 | 24.77 | 24.77 | 24.77 | +0.305% | 27 | +7.290% |
| 2026-03-31 | 24.70 | 24.70 | 24.70 | 24.70 | +1.946% | 21 | +7.617% |
| 2026-03-30 | 24.36 | 24.36 | 24.23 | 24.23 | -0.504% | 101 | +9.712% |
| 2026-03-27 | 24.35 | 24.35 | 24.35 | 24.35 | -1.016% | 2 | +9.159% |
| 2026-03-26 | 24.60 | 24.60 | 24.60 | 24.60 | -1.097% | 10 | +8.049% |
| 2026-03-25 | 24.87 | 24.87 | 24.87 | 24.87 | +0.401% | 10 | +6.864% |
| 2026-03-24 | 24.86 | 24.86 | 24.77 | 24.77 | +0.268% | 113 | +7.293% |
| 2026-03-23 | 24.80 | 24.80 | 24.71 | 24.71 | +1.052% | 222 | +7.581% |
| 2026-03-20 | 24.58 | 24.58 | 24.45 | 24.45 | -0.903% | 108 | +8.712% |
| 2026-03-19 | 24.56 | 24.67 | 24.56 | 24.67 | -0.148% | 305 | +7.731% |
| 2026-03-18 | 24.71 | 24.71 | 24.71 | 24.71 | 0.000% | 0 | +7.571% |