Invesco Optimum Yield Div... (PDBC)
12.52
-0.19 (-1.49%)
At close: Apr 10, 2025, 11:26 AM
VTLE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 12.12 | 12.73 | 12.02 | 12.71 | 0.50 | 4.10% | 15,715,799 |
| Apr 8, 2025 | 12.62 | 12.65 | 12.17 | 12.21 | -0.29 | -2.32% | 6,151,956 |
| Apr 7, 2025 | 12.57 | 12.90 | 12.47 | 12.50 | -0.19 | -1.50% | 14,260,903 |
| Apr 4, 2025 | 12.65 | 12.78 | 12.50 | 12.69 | -0.49 | -3.72% | 9,287,410 |
| Apr 3, 2025 | 13.17 | 13.25 | 13.16 | 13.18 | -0.55 | -4.01% | 5,387,123 |
| Apr 2, 2025 | 13.62 | 13.74 | 13.62 | 13.73 | 0.08 | 0.59% | 3,590,700 |
| Apr 1, 2025 | 13.67 | 13.70 | 13.62 | 13.65 | 0.02 | 0.15% | 13,629,704 |
| Mar 31, 2025 | 13.54 | 13.67 | 13.51 | 13.63 | 0.17 | 1.26% | 5,104,102 |
| Mar 28, 2025 | 13.49 | 13.49 | 13.40 | 13.46 | -0.05 | -0.37% | 2,449,300 |
| Mar 27, 2025 | 13.41 | 13.52 | 13.41 | 13.51 | 0.04 | 0.30% | 1,892,039 |
| Mar 26, 2025 | 13.49 | 13.55 | 13.47 | 13.47 | -0.01 | -0.07% | 2,248,804 |
| Mar 25, 2025 | 13.52 | 13.54 | 13.43 | 13.48 | 0.01 | 0.07% | 2,489,900 |
| Mar 24, 2025 | 13.44 | 13.49 | 13.42 | 13.47 | 0.05 | 0.37% | 2,443,735 |
| Mar 21, 2025 | 13.45 | 13.47 | 13.41 | 13.42 | -0.08 | -0.59% | 2,128,200 |
| Mar 20, 2025 | 13.42 | 13.51 | 13.35 | 13.50 | 0.02 | 0.15% | 6,344,708 |
| Mar 19, 2025 | 13.45 | 13.49 | 13.42 | 13.48 | 0.08 | 0.60% | 8,061,221 |
| Mar 18, 2025 | 13.50 | 13.52 | 13.40 | 13.40 | -0.03 | -0.22% | 2,549,631 |
| Mar 17, 2025 | 13.40 | 13.45 | 13.38 | 13.43 | 0.11 | 0.83% | 3,318,900 |
| Mar 14, 2025 | 13.27 | 13.34 | 13.25 | 13.32 | 0.04 | 0.30% | 2,634,100 |
| Mar 13, 2025 | 13.27 | 13.38 | 13.26 | 13.28 | -0.04 | -0.30% | 2,789,625 |
| Mar 12, 2025 | 13.31 | 13.35 | 13.27 | 13.32 | 0.01 | 0.08% | 2,551,936 |
| Mar 11, 2025 | 13.34 | 13.38 | 13.28 | 13.31 | 0.07 | 0.53% | 8,497,662 |
| Mar 10, 2025 | 13.36 | 13.39 | 13.23 | 13.24 | -0.08 | -0.60% | 4,474,629 |
| Mar 7, 2025 | 13.30 | 13.38 | 13.23 | 13.32 | 0.10 | 0.76% | 3,599,822 |
| Mar 6, 2025 | 13.22 | 13.26 | 13.18 | 13.22 | -0.03 | -0.23% | 3,720,300 |
| Mar 5, 2025 | 13.18 | 13.26 | 13.12 | 13.25 | -0.04 | -0.30% | 5,400,621 |
| Mar 4, 2025 | 13.29 | 13.32 | 13.18 | 13.29 | 0.03 | 0.23% | 4,867,434 |
| Mar 3, 2025 | 13.40 | 13.42 | 13.23 | 13.26 | -0.10 | -0.75% | 12,044,600 |
| Feb 28, 2025 | 13.38 | 13.38 | 13.31 | 13.36 | -0.10 | -0.74% | 5,579,951 |
| Feb 27, 2025 | 13.49 | 13.52 | 13.43 | 13.46 | 0.00 | 0.00% | 3,460,139 |
| Feb 26, 2025 | 13.48 | 13.50 | 13.41 | 13.46 | -0.10 | -0.74% | 2,547,855 |
| Feb 25, 2025 | 13.68 | 13.69 | 13.49 | 13.56 | -0.17 | -1.24% | 3,834,249 |
| Feb 24, 2025 | 13.72 | 13.74 | 13.67 | 13.73 | -0.04 | -0.29% | 5,540,736 |
| Feb 21, 2025 | 13.89 | 13.92 | 13.76 | 13.77 | -0.20 | -1.43% | 2,903,800 |
| Feb 20, 2025 | 13.95 | 14.00 | 13.93 | 13.97 | 0.04 | 0.29% | 3,507,849 |
| Feb 19, 2025 | 13.93 | 13.97 | 13.86 | 13.93 | 0.12 | 0.87% | 2,476,064 |
| Feb 18, 2025 | 13.71 | 13.84 | 13.69 | 13.81 | 0.18 | 1.32% | 3,867,142 |
| Feb 14, 2025 | 13.70 | 13.74 | 13.62 | 13.63 | 0.03 | 0.22% | 2,405,425 |
| Feb 13, 2025 | 13.52 | 13.62 | 13.52 | 13.60 | 0.04 | 0.29% | 2,185,439 |
| Feb 12, 2025 | 13.61 | 13.66 | 13.56 | 13.56 | -0.14 | -1.02% | 3,705,348 |
| Feb 11, 2025 | 13.68 | 13.73 | 13.67 | 13.70 | 0.10 | 0.74% | 3,744,100 |
| Feb 10, 2025 | 13.53 | 13.61 | 13.51 | 13.60 | 0.20 | 1.49% | 33,951,641 |
| Feb 7, 2025 | 13.45 | 13.47 | 13.39 | 13.40 | 0.01 | 0.07% | 2,521,308 |
| Feb 6, 2025 | 13.42 | 13.43 | 13.33 | 13.39 | 0.02 | 0.15% | 3,390,544 |
| Feb 5, 2025 | 13.37 | 13.43 | 13.34 | 13.37 | -0.11 | -0.82% | 3,218,651 |
| Feb 4, 2025 | 13.23 | 13.52 | 13.23 | 13.48 | 0.05 | 0.37% | 5,762,624 |
| Feb 3, 2025 | 13.39 | 13.46 | 13.33 | 13.43 | 0.12 | 0.90% | 9,751,700 |
| Jan 31, 2025 | 13.28 | 13.35 | 13.23 | 13.31 | -0.02 | -0.15% | 6,710,130 |
| Jan 30, 2025 | 13.35 | 13.42 | 13.32 | 13.33 | 0.00 | 0.00% | 3,621,300 |
| Jan 29, 2025 | 13.32 | 13.39 | 13.29 | 13.33 | 0.03 | 0.23% | 3,342,154 |