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 (%)
May 31, 2022 40.36 41.05 40.36 40.81 19,269 -0.37(-0.89%)
May 27, 2022 40.30 41.19 40.30 41.18 26,421 +1.59(+4.02%)
May 26, 2022 37.86 39.62 37.86 39.59 11,813 +1.60(+4.22%)
May 25, 2022 36.85 38.21 36.85 37.98 39,367 +0.89(+2.39%)
May 24, 2022 37.70 37.76 36.80 37.10 44,703 -1.17(-3.06%)
May 23, 2022 38.18 38.32 37.87 38.27 118,086 +0.27(+0.70%)
May 20, 2022 38.60 38.60 36.88 38.00 71,182 -0.09(-0.24%)
May 19, 2022 37.62 38.69 37.60 38.09 76,543 +0.18(+0.47%)
May 18, 2022 39.03 39.23 37.81 37.92 55,878 -1.83(-4.59%)
May 17, 2022 38.96 39.77 38.88 39.74 60,011 +1.55(+4.06%)
May 16, 2022 38.23 38.82 38.19 38.19 19,083 -0.54(-1.38%)
May 13, 2022 37.59 38.92 37.59 38.73 35,531 +1.80(+4.88%)
May 12, 2022 36.19 37.34 35.96 36.93 80,049 +0.19(+0.52%)
May 11, 2022 37.59 38.60 36.64 36.74 53,381 -1.26(-3.32%)
May 10, 2022 38.35 38.42 37.08 38.00 45,241 +0.61(+1.63%)
May 09, 2022 38.61 38.91 37.23 37.39 97,766 -2.07(-5.25%)
May 06, 2022 39.21 40.11 39.10 39.46 36,578 -0.66(-1.64%)
May 05, 2022 41.85 41.85 39.68 40.12 23,177 -2.24(-5.28%)
May 04, 2022 40.97 42.36 40.16 42.36 65,131 +1.45(+3.55%)
May 03, 2022 40.33 40.91 40.20 40.91 30,855 +0.64(+1.58%)
May 02, 2022 39.26 40.30 38.98 40.27 45,850 +0.92(+2.35%)
Apr 29, 2022 40.67 41.16 39.30 39.35 24,720 -1.40(-3.44%)
Apr 28, 2022 40.06 40.89 39.39 40.75 78,818 +1.50(+3.81%)
Apr 27, 2022 39.14 40.02 39.05 39.25 19,257 -0.07(-0.17%)
Apr 26, 2022 40.55 40.55 39.32 39.32 27,037 -1.59(-3.88%)
Apr 25, 2022 39.79 40.91 39.79 40.91 28,012 +0.81(+2.02%)
Apr 22, 2022 41.24 41.26 40.05 40.10 17,192 -1.07(-2.60%)
Apr 21, 2022 42.98 43.09 41.04 41.17 20,049 -1.29(-3.04%)
Apr 20, 2022 43.22 43.22 42.45 42.46 11,015 -0.27(-0.62%)
Apr 19, 2022 41.66 42.78 41.66 42.73 43,497 +0.86(+2.05%)
Apr 18, 2022 41.39 42.10 41.28 41.87 21,946 +0.27(+0.65%)
Apr 14, 2022 42.57 42.57 41.60 41.60 23,708 -0.92(-2.16%)
Apr 13, 2022 41.86 42.60 41.83 42.52 21,040 +0.81(+1.94%)
Apr 12, 2022 41.92 42.76 41.57 41.71 71,443 -0.00(-0.01%)
Apr 11, 2022 41.54 41.98 41.54 41.71 15,124 -0.51(-1.21%)
Apr 08, 2022 42.33 42.71 42.22 42.22 16,069 -0.87(-2.01%)
Apr 07, 2022 42.88 43.35 42.27 43.09 37,569 -0.32(-0.73%)
Apr 06, 2022 43.50 43.50 42.60 43.41 229,203 -0.56(-1.27%)
Apr 05, 2022 45.95 45.95 43.96 43.96 24,864 -2.07(-4.51%)
Apr 04, 2022 45.47 46.16 45.47 46.04 39,928 +1.05(+2.33%)
Apr 01, 2022 46.22 46.22 44.73 44.99 19,665 -1.02(-2.22%)
Mar 31, 2022 46.86 46.86 45.99 46.01 25,302 -0.76(-1.63%)
Mar 30, 2022 48.12 48.19 46.74 46.77 35,909 -1.63(-3.37%)
Mar 29, 2022 48.00 48.48 47.60 48.40 70,963 +1.34(+2.85%)
Mar 28, 2022 46.41 47.08 46.02 47.06 34,471 +0.44(+0.95%)
Mar 25, 2022 47.24 47.24 45.87 46.62 35,165 -0.56(-1.18%)
Mar 24, 2022 45.85 47.17 45.64 47.17 25,671 +1.70(+3.73%)
Mar 23, 2022 45.98 46.70 45.48 45.48 64,135 -1.09(-2.34%)
Mar 22, 2022 46.04 46.90 45.95 46.57 96,515 +0.87(+1.90%)
Mar 21, 2022 45.98 46.37 44.96 45.70 32,127 -0.50(-1.09%)
Mar 18, 2022 44.55 46.36 44.55 46.20 30,119 +1.30(+2.89%)
Mar 17, 2022 43.85 44.93 43.85 44.90 104,078 +0.73(+1.66%)
Mar 16, 2022 42.85 44.17 42.30 44.17 73,004 +2.32(+5.55%)
Mar 15, 2022 40.39 41.86 40.28 41.85 15,850 +1.86(+4.66%)
Mar 14, 2022 40.98 41.61 39.79 39.98 38,364 -1.49(-3.59%)
Mar 11, 2022 43.07 43.07 41.47 41.47 11,876 -1.16(-2.73%)
Mar 10, 2022 42.48 42.73 41.77 42.64 47,050 -0.67(-1.55%)
Mar 09, 2022 42.90 43.62 42.65 43.31 35,891 +1.63(+3.90%)
Mar 08, 2022 40.89 42.71 40.59 41.68 75,390 +0.75(+1.83%)
Mar 07, 2022 43.35 43.35 40.93 40.93 40,747 -2.16(-5.02%)
Mar 04, 2022 44.26 44.61 42.83 43.10 12,215 -1.53(-3.43%)
Mar 03, 2022 46.26 46.42 44.43 44.63 67,647 -1.39(-3.02%)
Mar 02, 2022 44.89 46.16 44.85 46.02 43,515 +1.80(+4.06%)
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.