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 (%)
Mar 28, 2024 57.96 58.55 57.29 57.38 16,817 -0.93(-1.59%)
Mar 27, 2024 59.11 59.11 57.62 58.31 15,505 -0.15(-0.26%)
Mar 26, 2024 58.73 59.11 58.38 58.46 15,595 -0.13(-0.22%)
Mar 25, 2024 57.41 58.89 57.41 58.59 8,688 +1.16(+2.02%)
Mar 22, 2024 57.21 57.66 56.92 57.43 25,898 -0.59(-1.02%)
Mar 21, 2024 57.55 58.57 57.55 58.02 19,451 +0.91(+1.59%)
Mar 20, 2024 55.42 57.18 54.95 57.11 42,500 +2.04(+3.70%)
Mar 19, 2024 54.26 55.18 53.51 55.07 34,372 -0.20(-0.36%)
Mar 18, 2024 56.12 56.12 54.80 55.27 23,582 -0.21(-0.38%)
Mar 15, 2024 54.86 55.73 54.76 55.48 47,302 -0.03(-0.05%)
Mar 14, 2024 56.56 56.56 54.86 55.51 24,744 -1.32(-2.32%)
Mar 13, 2024 56.63 57.16 56.63 56.83 15,154 -0.10(-0.18%)
Mar 12, 2024 56.59 56.93 55.64 56.93 22,309 +1.00(+1.79%)
Mar 11, 2024 56.69 56.86 55.91 55.93 17,446 -0.94(-1.65%)
Mar 08, 2024 57.35 58.64 56.36 56.87 17,304 -0.17(-0.30%)
Mar 07, 2024 56.51 57.25 56.26 57.04 17,335 +1.08(+1.93%)
Mar 06, 2024 55.61 56.45 55.25 55.96 42,859 +1.47(+2.70%)
Mar 05, 2024 55.95 55.97 54.20 54.49 20,769 -2.59(-4.54%)
Mar 04, 2024 57.10 57.49 56.90 57.08 22,092 +0.20(+0.35%)
Mar 01, 2024 55.84 56.90 55.71 56.88 23,384 +1.40(+2.52%)
Feb 29, 2024 55.57 55.83 54.68 55.48 18,451 +0.81(+1.48%)
Feb 28, 2024 54.92 55.32 54.55 54.67 15,460 -0.55(-1.00%)
Feb 27, 2024 55.24 55.75 54.92 55.22 30,263 +0.42(+0.77%)
Feb 26, 2024 53.63 55.10 53.63 54.80 38,141 +1.46(+2.74%)
Feb 23, 2024 53.56 53.63 52.78 53.34 12,606 -0.38(-0.71%)
Feb 22, 2024 53.08 53.83 52.94 53.72 58,056 +2.36(+4.60%)
Feb 21, 2024 51.73 51.73 50.91 51.36 38,018 -1.51(-2.86%)
Feb 20, 2024 54.08 54.08 52.29 52.87 37,580 -1.31(-2.42%)
Feb 16, 2024 55.12 55.12 54.18 54.18 20,465 -0.93(-1.69%)
Feb 15, 2024 55.50 55.50 54.69 55.11 17,492 +0.00(+0.00%)
Feb 14, 2024 54.77 55.22 54.38 55.11 38,030 +1.69(+3.16%)
Feb 13, 2024 52.88 54.01 52.64 53.42 39,015 -1.88(-3.40%)
Feb 12, 2024 55.55 55.96 55.20 55.30 27,540 +0.05(+0.09%)
Feb 09, 2024 54.41 55.29 54.41 55.25 25,176 +1.91(+3.58%)
Feb 08, 2024 52.23 53.44 52.14 53.34 36,164 +1.42(+2.74%)
Feb 07, 2024 51.47 52.03 51.04 51.92 55,601 +0.43(+0.84%)
Feb 06, 2024 51.75 51.75 50.65 51.49 21,806 +0.00(+0.01%)
Feb 05, 2024 51.51 51.66 50.62 51.49 30,403 -0.10(-0.20%)
Feb 02, 2024 51.03 51.72 51.03 51.59 26,456 +0.84(+1.66%)
Feb 01, 2024 50.61 50.85 49.97 50.75 12,187 +0.65(+1.30%)
Jan 31, 2024 50.93 51.38 50.09 50.10 22,008 -1.47(-2.85%)
Jan 30, 2024 51.85 52.12 51.36 51.57 64,098 -0.38(-0.73%)
Jan 29, 2024 50.82 51.95 50.82 51.95 36,066 +1.33(+2.63%)
Jan 26, 2024 50.87 51.08 50.60 50.62 13,434 -0.21(-0.41%)
Jan 25, 2024 51.08 51.51 50.62 50.83 22,166 -0.06(-0.12%)
Jan 24, 2024 51.99 52.00 50.86 50.89 93,614 -0.36(-0.70%)
Jan 23, 2024 51.43 51.50 51.05 51.25 37,960 -0.25(-0.49%)
Jan 22, 2024 51.20 51.74 51.20 51.50 24,850 +1.18(+2.34%)
Jan 19, 2024 49.50 50.39 49.31 50.32 29,166 +1.27(+2.59%)
Jan 18, 2024 48.94 49.29 48.55 49.05 30,892 +0.61(+1.26%)
Jan 17, 2024 48.12 48.47 47.43 48.44 8,902 -0.20(-0.41%)
Jan 16, 2024 48.27 49.17 48.43 48.64 16,677 +0.08(+0.17%)
Jan 12, 2024 48.93 49.15 48.37 48.56 109,798 -0.32(-0.66%)
Jan 11, 2024 49.59 49.59 48.07 48.88 11,864 -0.18(-0.37%)
Jan 10, 2024 48.98 49.40 48.70 49.06 12,047 +0.22(+0.45%)
Jan 09, 2024 48.24 49.25 48.24 48.84 20,844 +0.08(+0.16%)
Jan 08, 2024 47.47 48.88 47.47 48.76 61,961 +1.62(+3.45%)
Jan 05, 2024 47.21 47.64 47.06 47.14 20,833 -0.37(-0.78%)
Jan 04, 2024 47.48 47.93 47.48 47.51 9,843 -0.23(-0.48%)
Jan 03, 2024 48.14 48.45 47.62 47.74 30,373 -1.25(-2.55%)
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.