Invesco Diversified Dividend Opportunities ETF (DVVY)
BATS: DVVY · Real-Time Price · USD
26.75
0.00 (0.00%)
Jun 16, 2026, 11:04 AM EDT - Market open
DVVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 26.78 | 26.78 | 26.75 | 26.75 | - | - | - |
| Jun 15, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.43% | 2 |
| Jun 12, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.57% | 2 |
| Jun 11, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.26% | 3 |
| Jun 10, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.79% | 17 |
| Jun 9, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.58% | 2 |
| Jun 8, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.23% | 66 |
| Jun 5, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.93% | 3 |
| Jun 4, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.89% | 3 |
| Jun 3, 2026 | 26.38 | 26.38 | 26.28 | 26.28 | 26.28 | 0.07% | 1,205 |
| Jun 2, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.97% | 51 |
| Jun 1, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.70% | 41 |
| May 29, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.05% | 2 |
| May 28, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.24% | 70 |
| May 27, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.25% | 2 |
| May 26, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.10% | 3 |
| May 22, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.79% | 2 |
| May 21, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.10% | 2 |
| May 20, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.47% | 54 |
| May 19, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.40% | 9 |
| May 18, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.42% | 16 |
| May 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.82% | 39 |
| May 14, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.82% | 2 |
| May 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.08% | 2 |
| May 12, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.59% | 70 |
| May 11, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.13% | 20 |
| May 8, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.23% | 2 |
| May 7, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.19% | 80 |
| May 6, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.20 | 0.74% | 38 |
| May 5, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.42% | 18 |
| May 4, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.90 | -0.72% | 14 |
| May 1, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.42% | - |
| Apr 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | 202 |
| Apr 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.30% | 42 |
| Apr 28, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.09% | 2 |
| Apr 27, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.23% | 16 |
| Apr 24, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.53% | 20 |
| Apr 23, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.93% | 1 |
| Apr 22, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.01% | 22 |
| Apr 21, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.65% | - |
| Apr 20, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.13% | 12 |
| Apr 17, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.16% | 18 |
| Apr 16, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.19% | 42 |
| Apr 15, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.19% | 7 |
| Apr 14, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.23% | - |
| Apr 13, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.60% | 20 |
| Apr 10, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.65% | 6 |
| Apr 9, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.65% | 12 |
| Apr 8, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 2.56% | 60 |
| Apr 7, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.20% | 4 |