DWA Technology Momentum Invesco ETF (NQ: PTF )

60.49 -0.19 (-0.31%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.67 48.12 45.67 47.90 131,491 +2.94(+6.54%)
Mar 30, 2021 44.17 45.21 43.69 44.95 130,392 +0.48(+1.09%)
Mar 29, 2021 46.08 46.36 44.26 44.47 137,992 -1.74(-3.76%)
Mar 26, 2021 45.93 46.51 44.92 46.21 105,351 +0.29(+0.64%)
Mar 25, 2021 44.26 45.93 44.16 45.92 266,040 +0.24(+0.53%)
Mar 24, 2021 48.90 49.00 45.59 45.67 212,929 -2.70(-5.59%)
Mar 23, 2021 49.71 50.28 48.35 48.38 225,010 -1.47(-2.95%)
Mar 22, 2021 49.32 50.43 48.69 49.85 222,774 +1.30(+2.68%)
Mar 19, 2021 47.44 48.90 47.27 48.55 92,445 +1.11(+2.33%)
Mar 18, 2021 49.04 49.22 47.32 47.44 207,206 -3.04(-6.01%)
Mar 17, 2021 48.94 50.81 48.27 50.48 108,517 +0.54(+1.07%)
Mar 16, 2021 51.47 51.47 49.28 49.94 111,786 -0.85(-1.67%)
Mar 15, 2021 50.34 50.79 49.82 50.79 118,854 +0.56(+1.11%)
Mar 12, 2021 49.17 50.28 48.40 50.23 117,057 -0.06(-0.13%)
Mar 11, 2021 48.94 50.49 48.81 50.29 138,319 +2.89(+6.10%)
Mar 10, 2021 48.84 49.04 47.11 47.40 371,740 +0.03(+0.06%)
Mar 09, 2021 45.41 47.81 45.41 47.37 317,083 +3.83(+8.81%)
Mar 08, 2021 46.25 47.00 43.45 43.54 961,071 -2.94(-6.32%)
Mar 05, 2021 47.50 47.50 42.88 46.47 360,475 -0.58(-1.24%)
Mar 04, 2021 49.36 50.19 45.83 47.06 370,392 -3.09(-6.16%)
Mar 03, 2021 53.41 53.41 49.84 50.15 220,802 -3.19(-5.98%)
Mar 02, 2021 55.76 55.76 53.23 53.34 150,706 -1.80(-3.27%)
Mar 01, 2021 53.49 55.20 53.09 55.14 230,095 +3.01(+5.78%)
Feb 26, 2021 51.46 52.61 50.14 52.13 97,247 +1.36(+2.68%)
Feb 25, 2021 53.54 54.00 50.37 50.77 111,978 -2.99(-5.55%)
Feb 24, 2021 52.73 53.89 51.45 53.75 173,832 +0.89(+1.68%)
Feb 23, 2021 50.65 52.95 48.02 52.87 195,386 +0.03(+0.05%)
Feb 22, 2021 55.66 55.66 52.74 52.84 148,596 -3.50(-6.21%)
Feb 19, 2021 55.64 56.91 55.64 56.34 81,339 +1.33(+2.41%)
Feb 18, 2021 55.17 55.53 54.18 55.01 81,579 -1.06(-1.89%)
Feb 17, 2021 56.01 56.95 54.86 56.07 192,117 -1.51(-2.61%)
Feb 16, 2021 58.19 58.64 56.83 57.58 129,819 -0.06(-0.10%)
Feb 12, 2021 56.86 57.72 56.17 57.64 62,130 +0.49(+0.86%)
Feb 11, 2021 57.39 57.58 56.38 57.14 175,378 +1.29(+2.31%)
Feb 10, 2021 56.34 56.72 54.55 55.85 135,957 +0.05(+0.08%)
Feb 09, 2021 55.06 56.08 55.06 55.80 79,133 +0.62(+1.13%)
Feb 08, 2021 54.65 55.28 54.28 55.18 102,379 +1.28(+2.37%)
Feb 05, 2021 52.64 53.93 52.58 53.90 111,054 +1.79(+3.43%)
Feb 04, 2021 51.81 52.22 51.46 52.11 64,429 +1.02(+1.99%)
Feb 03, 2021 51.50 51.52 50.44 51.10 270,479 +0.11(+0.21%)
Feb 02, 2021 50.50 51.08 50.13 50.99 77,827 +1.38(+2.79%)
Feb 01, 2021 49.06 49.78 48.26 49.61 454,977 +0.98(+2.02%)
Jan 29, 2021 49.53 49.58 47.74 48.63 118,858 -0.94(-1.90%)
Jan 28, 2021 48.32 49.84 48.26 49.57 89,107 +1.62(+3.37%)
Jan 27, 2021 47.64 49.34 47.24 47.95 112,566 -2.06(-4.12%)
Jan 26, 2021 51.28 51.28 49.87 50.01 96,749 -0.98(-1.93%)
Jan 25, 2021 52.52 52.93 49.48 51.00 186,033 -0.70(-1.36%)
Jan 22, 2021 50.76 51.70 50.76 51.70 50,724 +0.61(+1.19%)
Jan 21, 2021 50.84 51.12 50.24 51.09 63,069 +0.64(+1.27%)
Jan 20, 2021 49.86 50.68 49.86 50.45 67,571 +1.14(+2.31%)
Jan 19, 2021 48.78 49.37 48.61 49.31 114,944 +1.22(+2.53%)
Jan 15, 2021 49.20 49.25 47.94 48.09 72,035 -0.95(-1.94%)
Jan 14, 2021 49.06 49.73 48.99 49.05 72,794 +0.35(+0.71%)
Jan 13, 2021 48.78 49.18 48.55 48.70 58,645 +0.16(+0.34%)
Jan 12, 2021 48.19 48.55 47.87 48.54 42,851 +0.63(+1.32%)
Jan 11, 2021 47.36 48.44 47.22 47.90 64,465 -0.31(-0.64%)
Jan 08, 2021 48.57 49.07 47.58 48.21 76,237 +0.09(+0.19%)
Jan 07, 2021 46.51 48.17 46.51 48.12 50,655 +2.32(+5.06%)
Jan 06, 2021 46.35 46.81 45.69 45.81 111,597 -0.87(-1.87%)
Jan 05, 2021 45.93 46.68 45.93 46.68 96,716 +0.50(+1.08%)
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.