Skip to main content

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 (%)
Oct 29, 2021 55.82 56.50 55.79 56.50 43,358 +0.48(+0.86%)
Oct 28, 2021 55.84 56.01 55.64 56.01 30,653 +1.52(+2.79%)
Oct 27, 2021 55.28 55.26 54.49 54.50 71,613 -0.70(-1.27%)
Oct 26, 2021 55.75 55.20 35,552 -0.07(-0.13%)
Oct 25, 2021 55.20 55.71 54.90 55.27 28,887 +0.42(+0.77%)
Oct 22, 2021 55.13 55.30 54.56 54.85 43,953 -0.60(-1.08%)
Oct 21, 2021 54.69 55.45 54.69 55.45 22,658 +0.85(+1.55%)
Oct 20, 2021 54.77 54.94 54.29 54.60 161,561 -0.09(-0.16%)
Oct 19, 2021 54.56 55.13 54.21 54.69 25,813 +0.43(+0.78%)
Oct 18, 2021 53.24 54.27 52.91 54.27 47,628 +1.13(+2.13%)
Oct 15, 2021 53.14 53.37 52.99 53.13 41,983 +0.12(+0.24%)
Oct 14, 2021 52.60 53.25 52.60 53.01 54,224 +1.13(+2.18%)
Oct 13, 2021 51.21 51.91 51.21 51.88 20,661 +1.09(+2.14%)
Oct 12, 2021 50.19 51.01 50.19 50.79 20,667 +0.63(+1.26%)
Oct 11, 2021 50.13 50.88 49.90 50.16 11,120 -0.30(-0.59%)
Oct 08, 2021 51.63 51.63 50.41 50.46 58,781 -0.89(-1.73%)
Oct 07, 2021 51.12 51.86 51.05 51.34 72,805 +0.93(+1.84%)
Oct 06, 2021 49.14 50.57 49.14 50.42 64,503 +0.57(+1.14%)
Oct 05, 2021 49.08 50.03 49.08 49.85 75,624 +1.17(+2.40%)
Oct 04, 2021 50.06 50.08 48.23 48.68 893,671 -1.95(-3.84%)
Oct 01, 2021 50.28 50.62 49.29 50.62 27,548 +0.59(+1.18%)
Sep 30, 2021 50.45 50.63 49.99 50.04 23,162 -0.00(-0.01%)
Sep 29, 2021 50.52 50.74 49.85 50.04 36,459 -0.22(-0.44%)
Sep 28, 2021 51.73 51.73 50.26 50.26 142,692 -2.43(-4.61%)
Sep 27, 2021 53.13 53.16 52.62 52.69 35,087 -0.87(-1.63%)
Sep 24, 2021 53.33 53.57 52.90 53.56 21,949 -0.30(-0.56%)
Sep 23, 2021 53.24 53.95 53.05 53.87 97,147 +1.09(+2.06%)
Sep 22, 2021 52.15 52.98 52.15 52.78 22,030 +1.00(+1.93%)
Sep 21, 2021 51.74 52.02 51.53 51.78 20,331 +0.08(+0.15%)
Sep 20, 2021 51.47 52.05 50.96 51.70 57,814 -1.19(-2.25%)
Sep 17, 2021 53.46 53.46 52.62 52.89 34,832 -0.62(-1.15%)
Sep 16, 2021 52.94 53.58 52.94 53.51 35,552 +0.42(+0.78%)
Sep 15, 2021 52.42 53.09 52.33 53.09 15,827 +0.55(+1.05%)
Sep 14, 2021 52.69 52.97 52.51 52.54 21,613 +0.13(+0.26%)
Sep 13, 2021 52.70 52.77 51.73 52.41 60,288 -0.09(-0.17%)
Sep 10, 2021 53.38 53.38 52.47 52.50 59,562 -0.43(-0.81%)
Sep 09, 2021 52.92 53.27 52.87 52.92 19,427 +0.01(+0.03%)
Sep 08, 2021 53.61 53.61 52.64 52.91 25,603 -0.81(-1.50%)
Sep 07, 2021 54.55 54.55 53.71 53.72 33,511 -0.65(-1.19%)
Sep 03, 2021 53.41 54.37 53.23 54.36 29,236 +1.12(+2.11%)
Sep 02, 2021 53.16 53.50 53.16 53.24 89,882 +0.40(+0.76%)
Sep 01, 2021 53.12 53.12 52.81 52.84 10,024 -0.09(-0.18%)
Aug 31, 2021 53.36 53.36 52.87 52.93 23,480 -0.58(-1.08%)
Aug 30, 2021 53.90 53.90 53.23 53.51 46,385 +0.06(+0.12%)
Aug 27, 2021 52.39 53.60 52.38 53.44 45,748 +1.68(+3.25%)
Aug 26, 2021 51.83 52.22 51.51 51.76 14,552 -0.16(-0.31%)
Aug 25, 2021 51.48 52.13 51.48 51.92 68,959 +0.44(+0.86%)
Aug 24, 2021 51.35 51.48 51.28 51.48 48,528 +0.44(+0.87%)
Aug 23, 2021 50.26 51.05 50.26 51.03 56,214 +1.26(+2.53%)
Aug 20, 2021 49.51 49.81 49.39 49.77 22,246 +0.55(+1.12%)
Aug 19, 2021 48.85 49.40 48.85 49.22 24,345 -0.05(-0.10%)
Aug 18, 2021 49.69 49.87 49.20 49.27 21,259 -0.19(-0.38%)
Aug 17, 2021 49.94 49.94 49.15 49.46 85,174 -0.97(-1.93%)
Aug 16, 2021 50.51 50.51 49.77 50.43 14,455 -0.35(-0.70%)
Aug 13, 2021 50.57 50.87 50.57 50.79 13,579 -0.04(-0.08%)
Aug 12, 2021 50.58 50.83 50.38 50.83 16,362 +0.17(+0.33%)
Aug 11, 2021 51.23 51.23 49.96 50.66 50,164 -0.37(-0.72%)
Aug 10, 2021 51.61 51.67 50.91 51.03 44,859 -0.54(-1.05%)
Aug 09, 2021 51.34 51.69 51.29 51.57 23,093 +0.12(+0.23%)
Aug 06, 2021 51.17 51.45 51.13 51.45 21,117 +0.18(+0.34%)
Aug 05, 2021 50.95 51.33 50.95 51.27 37,684 +0.47(+0.92%)
Aug 04, 2021 50.38 50.92 50.38 50.81 15,536 +0.11(+0.22%)
Aug 03, 2021 50.45 50.69 49.89 50.69 49,180 +0.27(+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.