Skip to main content

DWA Technology Momentum Invesco ETF (NQ: PTF )

64.24 -2.58 (-3.86%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 42.78 43.62 42.78 43.56 97,718 +0.90(+2.12%)
Mar 30, 2023 42.76 42.91 42.51 42.66 20,554 +0.28(+0.66%)
Mar 29, 2023 42.00 42.38 41.75 42.38 15,367 +1.03(+2.50%)
Mar 28, 2023 41.58 41.58 41.11 41.35 8,115 -0.51(-1.21%)
Mar 27, 2023 42.11 42.11 41.68 41.85 5,651 +0.12(+0.29%)
Mar 24, 2023 41.67 41.74 41.22 41.73 21,442 -0.51(-1.21%)
Mar 23, 2023 42.17 42.75 41.91 42.25 16,616 +0.49(+1.16%)
Mar 22, 2023 42.54 42.70 41.76 41.76 10,955 -0.60(-1.42%)
Mar 21, 2023 41.78 42.43 41.78 42.36 22,018 +0.79(+1.90%)
Mar 20, 2023 41.39 41.59 41.39 41.57 5,576 +0.70(+1.72%)
Mar 17, 2023 41.35 41.35 40.75 40.87 9,424 -0.72(-1.73%)
Mar 16, 2023 40.41 41.70 40.41 41.59 15,307 +0.96(+2.36%)
Mar 15, 2023 40.52 40.63 40.07 40.63 65,582 -0.75(-1.82%)
Mar 14, 2023 41.51 41.55 41.06 41.39 6,086 +1.18(+2.94%)
Mar 13, 2023 39.97 40.51 39.70 40.20 19,707 -0.14(-0.35%)
Mar 10, 2023 41.15 41.35 40.17 40.35 17,240 -1.17(-2.81%)
Mar 09, 2023 42.41 42.64 41.46 41.51 12,179 -0.75(-1.77%)
Mar 08, 2023 42.00 42.26 41.99 42.26 9,517 +0.52(+1.25%)
Mar 07, 2023 42.22 42.22 41.68 41.74 14,343 -0.33(-0.78%)
Mar 06, 2023 42.29 42.64 42.06 42.07 10,862 +0.02(+0.04%)
Mar 03, 2023 41.87 42.05 41.87 42.05 3,835 +0.79(+1.91%)
Mar 02, 2023 40.90 41.32 40.38 41.26 11,150 -0.19(-0.45%)
Mar 01, 2023 41.44 41.45 41.40 41.45 5,990 +0.04(+0.09%)
Feb 28, 2023 41.31 41.78 41.31 41.41 83,614 +0.18(+0.44%)
Feb 27, 2023 41.50 41.50 41.23 41.23 5,114 +0.24(+0.59%)
Feb 24, 2023 40.83 41.00 40.83 40.99 17,276 -0.49(-1.18%)
Feb 23, 2023 41.51 41.51 40.90 41.48 6,080 +0.32(+0.77%)
Feb 22, 2023 40.98 41.23 40.74 41.16 10,949 +0.05(+0.11%)
Feb 21, 2023 41.65 41.65 41.08 41.11 11,648 -1.11(-2.62%)
Feb 17, 2023 42.26 42.48 41.94 42.22 9,157 -0.48(-1.12%)
Feb 16, 2023 42.86 43.11 42.68 42.70 11,057 -0.67(-1.54%)
Feb 15, 2023 42.57 43.37 42.57 43.37 15,286 +0.74(+1.74%)
Feb 14, 2023 41.87 42.78 41.87 42.63 12,284 +0.44(+1.05%)
Feb 13, 2023 41.94 42.21 41.94 42.18 9,625 +0.59(+1.41%)
Feb 10, 2023 41.55 41.65 41.48 41.60 5,240 -0.32(-0.76%)
Feb 09, 2023 42.47 42.80 41.90 41.92 6,062 +0.10(+0.24%)
Feb 08, 2023 41.90 41.95 41.81 41.81 6,255 -0.40(-0.95%)
Feb 07, 2023 41.65 42.25 41.65 42.21 9,049 +0.77(+1.86%)
Feb 06, 2023 41.87 41.87 41.37 41.44 10,015 -0.44(-1.05%)
Feb 03, 2023 41.74 42.61 41.74 41.89 33,979 -0.54(-1.28%)
Feb 02, 2023 42.42 42.85 42.14 42.43 16,066 +0.57(+1.37%)
Feb 01, 2023 40.82 42.20 40.69 41.86 14,374 +1.20(+2.95%)
Jan 31, 2023 40.40 40.66 40.40 40.66 3,994 +0.65(+1.61%)
Jan 30, 2023 40.24 40.49 40.01 40.01 6,375 -0.76(-1.86%)
Jan 27, 2023 40.79 41.03 40.64 40.77 35,531 -0.10(-0.24%)
Jan 26, 2023 40.75 40.89 40.21 40.87 16,075 +0.53(+1.30%)
Jan 25, 2023 40.34 40.34 39.42 40.34 15,850 -0.24(-0.58%)
Jan 24, 2023 40.41 40.65 40.41 40.58 13,578 +0.01(+0.02%)
Jan 23, 2023 39.68 40.72 39.68 40.57 11,642 +1.02(+2.57%)
Jan 20, 2023 38.79 39.55 38.79 39.55 11,138 +0.91(+2.34%)
Jan 19, 2023 38.98 38.98 38.65 38.65 19,665 -1.21(-3.03%)
Jan 18, 2023 40.49 40.75 39.79 39.86 11,315 -0.37(-0.92%)
Jan 17, 2023 40.21 40.41 39.99 40.23 9,271 +0.14(+0.34%)
Jan 13, 2023 39.67 40.15 39.67 40.09 15,220 +0.28(+0.69%)
Jan 12, 2023 39.70 39.94 39.70 39.81 6,423 +0.45(+1.13%)
Jan 11, 2023 39.14 39.37 39.08 39.37 4,403 +0.45(+1.16%)
Jan 10, 2023 38.34 38.92 38.18 38.92 7,161 +0.18(+0.47%)
Jan 09, 2023 38.24 39.46 38.24 38.73 28,423 +0.58(+1.52%)
Jan 06, 2023 37.44 38.24 37.17 38.15 5,177 +1.21(+3.28%)
Jan 05, 2023 37.15 37.42 36.94 36.94 14,680 -0.69(-1.84%)
Jan 04, 2023 37.80 37.94 37.45 37.64 45,057 +0.08(+0.22%)
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.