DWA Technology Momentum Invesco ETF (NQ: PTF )

57.38 -0.93 (-1.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.46 48.44 47.15 47.56 47,736 -0.81(-1.67%)
Apr 29, 2021 49.87 49.87 47.62 48.37 173,438 -1.26(-2.54%)
Apr 28, 2021 49.65 50.10 49.50 49.63 35,471 -0.26(-0.53%)
Apr 27, 2021 51.55 51.55 49.61 49.89 68,980 -1.34(-2.62%)
Apr 26, 2021 49.40 51.46 49.40 51.23 138,717 +2.36(+4.84%)
Apr 23, 2021 47.50 49.08 47.50 48.87 98,774 +1.89(+4.01%)
Apr 22, 2021 47.65 48.15 46.56 46.98 78,746 -0.08(-0.16%)
Apr 21, 2021 45.12 47.12 45.06 47.06 70,271 +1.85(+4.10%)
Apr 20, 2021 46.12 46.44 44.59 45.21 94,043 -0.95(-2.06%)
Apr 19, 2021 47.47 47.62 45.67 46.16 237,221 -1.69(-3.54%)
Apr 16, 2021 47.98 48.29 47.38 47.85 100,576 -0.31(-0.64%)
Apr 15, 2021 49.45 49.45 47.62 48.16 96,628 -0.35(-0.71%)
Apr 14, 2021 49.33 50.26 48.47 48.50 208,279 -0.58(-1.19%)
Apr 13, 2021 49.53 49.63 48.33 49.09 56,712 +0.02(+0.04%)
Apr 12, 2021 49.43 49.43 48.26 49.07 42,683 -0.33(-0.66%)
Apr 09, 2021 49.43 49.43 49.01 49.39 31,824 -0.29(-0.58%)
Apr 08, 2021 49.27 49.82 48.97 49.68 80,418 +1.12(+2.30%)
Apr 07, 2021 49.63 49.97 48.35 48.56 115,134 -1.16(-2.32%)
Apr 06, 2021 49.80 49.83 49.16 49.72 101,777 -0.14(-0.29%)
Apr 05, 2021 49.80 49.96 48.89 49.86 54,263 +1.03(+2.11%)
Apr 01, 2021 48.76 49.33 48.50 48.83 201,152 +0.94(+1.97%)
Mar 31, 2021 45.66 48.11 45.66 47.88 131,526 +2.94(+6.54%)
Mar 30, 2021 44.16 45.20 43.68 44.94 130,427 +0.48(+1.09%)
Mar 29, 2021 46.07 46.34 44.24 44.46 138,029 -1.74(-3.76%)
Mar 26, 2021 45.92 46.50 44.91 46.20 105,379 +0.29(+0.64%)
Mar 25, 2021 44.25 45.92 44.15 45.91 266,112 +0.24(+0.53%)
Mar 24, 2021 48.88 48.98 45.58 45.66 212,987 -2.70(-5.59%)
Mar 23, 2021 49.69 50.27 48.34 48.36 225,071 -1.47(-2.95%)
Mar 22, 2021 49.31 50.41 48.67 49.83 222,834 +1.30(+2.68%)
Mar 19, 2021 47.42 48.88 47.26 48.53 92,470 +1.11(+2.33%)
Mar 18, 2021 49.03 49.21 47.31 47.43 207,261 -3.03(-6.01%)
Mar 17, 2021 48.93 50.79 48.26 50.46 108,547 +0.54(+1.07%)
Mar 16, 2021 51.46 51.46 49.27 49.93 111,816 -0.85(-1.67%)
Mar 15, 2021 50.32 50.77 49.81 50.77 118,887 +0.56(+1.11%)
Mar 12, 2021 49.16 50.27 48.38 50.22 117,088 -0.06(-0.13%)
Mar 11, 2021 48.92 50.47 48.80 50.28 138,356 +2.89(+6.10%)
Mar 10, 2021 48.83 49.02 47.10 47.39 371,840 +0.03(+0.06%)
Mar 09, 2021 45.40 47.80 45.40 47.36 317,169 +3.83(+8.81%)
Mar 08, 2021 46.23 46.99 43.44 43.53 961,331 -2.93(-6.32%)
Mar 05, 2021 47.49 47.49 42.87 46.46 360,573 -0.58(-1.24%)
Mar 04, 2021 49.35 50.18 45.82 47.04 370,492 -3.09(-6.16%)
Mar 03, 2021 53.40 53.40 49.83 50.13 220,862 -3.19(-5.98%)
Mar 02, 2021 55.74 55.74 53.22 53.32 150,747 -1.80(-3.27%)
Mar 01, 2021 53.48 55.19 53.08 55.12 230,157 +3.01(+5.78%)
Feb 26, 2021 51.45 52.60 50.13 52.11 97,273 +1.36(+2.68%)
Feb 25, 2021 53.53 53.99 50.35 50.75 112,008 -2.98(-5.55%)
Feb 24, 2021 52.71 53.88 51.43 53.74 173,879 +0.89(+1.68%)
Feb 23, 2021 50.63 52.94 48.01 52.85 195,439 +0.03(+0.05%)
Feb 22, 2021 55.64 55.64 52.73 52.83 148,636 -3.50(-6.21%)
Feb 19, 2021 55.62 56.89 55.62 56.32 81,361 +1.33(+2.41%)
Feb 18, 2021 55.15 55.51 54.17 55.00 81,601 -1.06(-1.89%)
Feb 17, 2021 56.00 56.93 54.84 56.06 192,169 -1.50(-2.61%)
Feb 16, 2021 58.18 58.62 56.82 57.56 129,854 -0.06(-0.10%)
Feb 12, 2021 56.84 57.70 56.15 57.62 62,147 +0.49(+0.86%)
Feb 11, 2021 57.38 57.57 56.37 57.13 175,425 +1.29(+2.31%)
Feb 10, 2021 56.33 56.70 54.54 55.83 135,994 +0.05(+0.08%)
Feb 09, 2021 55.04 56.07 55.04 55.79 79,154 +0.62(+1.13%)
Feb 08, 2021 54.64 55.26 54.27 55.16 102,407 +1.28(+2.37%)
Feb 05, 2021 52.63 53.91 52.56 53.89 111,084 +1.79(+3.43%)
Feb 04, 2021 51.80 52.21 51.45 52.10 64,446 +1.02(+1.99%)
Feb 03, 2021 51.48 51.51 50.42 51.08 270,552 +0.11(+0.21%)
Feb 02, 2021 50.49 51.07 50.12 50.98 77,848 +1.38(+2.79%)
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.