DWA Technology Momentum Invesco ETF (NQ: PTF )

164.67 USD -1.80 (-1.08%)
Official Closing Price Updated: 4:15 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 165.52 166.01 163.82 164.67 14,640 -1.80(-1.08%)
Oct 21, 2021 164.20 166.47 164.20 166.47 7,547 +2.54(+1.55%)
Oct 20, 2021 164.42 164.96 163.00 163.93 53,813 -0.27(-0.16%)
Oct 19, 2021 163.80 165.51 162.74 164.20 8,598 +1.28(+0.78%)
Oct 18, 2021 159.83 162.92 158.84 162.92 15,864 +3.40(+2.13%)
Oct 15, 2021 159.55 160.24 159.10 159.52 13,984 +0.38(+0.24%)
Oct 14, 2021 157.93 159.88 157.93 159.15 18,061 +3.40(+2.18%)
Oct 13, 2021 153.76 155.84 153.76 155.75 6,882 +3.27(+2.14%)
Oct 12, 2021 150.70 153.16 150.70 152.48 6,884 +1.89(+1.26%)
Oct 11, 2021 150.50 152.76 149.80 150.59 3,704 -0.89(-0.59%)
Oct 08, 2021 155.00 155.00 151.36 151.48 19,579 -2.67(-1.73%)
Oct 07, 2021 153.47 155.69 153.26 154.15 24,250 +2.79(+1.84%)
Oct 06, 2021 147.52 151.82 147.52 151.36 21,485 +1.70(+1.14%)
Oct 05, 2021 147.35 150.21 147.35 149.66 25,189 +3.51(+2.40%)
Oct 04, 2021 150.30 150.35 144.81 146.15 297,665 -5.84(-3.84%)
Oct 01, 2021 150.94 151.99 147.99 151.99 9,176 +1.77(+1.18%)
Sep 30, 2021 151.47 152.00 150.09 150.22 7,715 -0.01(-0.01%)
Sep 29, 2021 151.68 152.33 149.66 150.23 12,144 -0.66(-0.44%)
Sep 28, 2021 155.31 155.31 150.89 150.89 47,528 -7.30(-4.61%)
Sep 27, 2021 159.52 159.61 157.97 158.19 11,687 -2.62(-1.63%)
Sep 24, 2021 160.12 160.84 158.81 160.81 7,311 -0.91(-0.56%)
Sep 23, 2021 159.85 161.96 159.26 161.72 32,358 +3.27(+2.06%)
Sep 22, 2021 156.58 159.05 156.58 158.45 7,338 +3.00(+1.93%)
Sep 21, 2021 155.35 156.19 154.70 155.45 6,772 +0.23(+0.15%)
Sep 20, 2021 154.53 156.26 152.99 155.22 19,257 -3.57(-2.25%)
Sep 17, 2021 160.50 160.50 157.98 158.79 11,602 -1.85(-1.15%)
Sep 16, 2021 158.94 160.85 158.94 160.64 11,842 +1.25(+0.78%)
Sep 15, 2021 157.37 159.39 157.10 159.39 5,272 +1.65(+1.05%)
Sep 14, 2021 158.20 159.03 157.64 157.74 7,199 +0.40(+0.26%)
Sep 13, 2021 158.21 158.42 155.32 157.34 20,081 -0.27(-0.17%)
Sep 10, 2021 160.26 160.26 157.54 157.61 19,839 -1.28(-0.81%)
Sep 09, 2021 158.88 159.94 158.72 158.89 6,471 +0.04(+0.03%)
Sep 08, 2021 160.95 160.95 158.05 158.85 8,528 -2.42(-1.50%)
Sep 07, 2021 163.77 163.77 161.26 161.27 11,162 -1.94(-1.19%)
Sep 03, 2021 160.35 163.23 159.82 163.21 9,738 +3.37(+2.11%)
Sep 02, 2021 159.61 160.61 159.61 159.84 29,938 +1.21(+0.76%)
Sep 01, 2021 159.47 159.47 158.57 158.63 3,339 -0.28(-0.18%)
Aug 31, 2021 160.21 160.21 158.74 158.91 7,821 -1.73(-1.08%)
Aug 30, 2021 161.82 161.82 159.82 160.64 15,450 +0.19(+0.12%)
Aug 27, 2021 157.28 160.92 157.25 160.45 15,238 +5.06(+3.25%)
Aug 26, 2021 155.61 156.78 154.63 155.39 4,847 -0.48(-0.31%)
Aug 25, 2021 154.55 156.52 154.55 155.87 22,969 +1.33(+0.86%)
Aug 24, 2021 154.17 154.54 153.96 154.54 16,164 +1.33(+0.87%)
Aug 23, 2021 150.88 153.26 150.88 153.21 18,724 +3.78(+2.53%)
Aug 20, 2021 148.63 149.55 148.29 149.43 7,410 +1.65(+1.12%)
Aug 19, 2021 146.66 148.32 146.66 147.78 8,109 -0.15(-0.10%)
Aug 18, 2021 149.19 149.72 147.70 147.93 7,081 -0.57(-0.38%)
Aug 17, 2021 149.92 149.92 147.56 148.50 28,370 -2.92(-1.93%)
Aug 16, 2021 151.65 151.65 149.42 151.42 4,815 -1.06(-0.70%)
Aug 13, 2021 151.81 152.73 151.81 152.48 4,523 -0.12(-0.08%)
Aug 12, 2021 151.86 152.60 151.25 152.60 5,450 +0.50(+0.33%)
Aug 11, 2021 153.81 153.81 150.00 152.10 16,709 -1.10(-0.72%)
Aug 10, 2021 154.96 155.12 152.86 153.20 14,942 -1.63(-1.05%)
Aug 09, 2021 154.14 155.18 154.00 154.83 7,692 +0.36(+0.23%)
Aug 06, 2021 153.64 154.47 153.50 154.47 7,034 +0.53(+0.34%)
Aug 05, 2021 152.97 154.10 152.97 153.94 12,552 +1.40(+0.92%)
Aug 04, 2021 151.24 152.88 151.24 152.54 5,175 +0.34(+0.22%)
Aug 03, 2021 151.45 152.20 149.78 152.20 16,381 +0.82(+0.54%)
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.