DWA Technology Momentum Invesco ETF (NQ: PTF )

142.00 USD -3.77 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 144.95 145.30 141.09 142.00 8,187 -3.77(-2.59%)
Jun 17, 2021 142.88 146.67 142.88 145.77 8,455 +1.61(+1.12%)
Jun 16, 2021 142.96 144.88 141.70 144.16 19,730 +0.37(+0.26%)
Jun 15, 2021 145.84 145.84 143.77 143.79 25,877 -2.67(-1.82%)
Jun 14, 2021 145.91 147.39 145.44 146.46 34,987 +1.24(+0.85%)
Jun 11, 2021 144.58 145.22 143.98 145.22 7,103 +1.20(+0.83%)
Jun 10, 2021 143.63 145.44 142.73 144.02 9,254 +1.21(+0.85%)
Jun 09, 2021 144.95 144.95 142.81 142.81 7,874 -1.02(-0.71%)
Jun 08, 2021 143.42 144.88 141.97 143.83 10,294 +0.57(+0.40%)
Jun 07, 2021 140.81 143.61 139.77 143.26 8,734 +2.61(+1.86%)
Jun 04, 2021 137.83 141.52 137.83 140.65 12,215 +3.85(+2.81%)
Jun 03, 2021 137.46 138.20 136.47 136.80 8,918 -2.89(-2.07%)
Jun 02, 2021 139.65 140.00 138.35 139.69 12,052 +0.50(+0.36%)
Jun 01, 2021 139.39 140.56 137.21 139.19 11,599 +1.01(+0.73%)
May 28, 2021 139.23 140.14 138.16 138.18 15,443 -0.46(-0.33%)
May 27, 2021 136.26 138.93 136.26 138.64 5,542 +2.34(+1.72%)
May 26, 2021 134.63 136.49 134.63 136.30 6,883 +2.39(+1.78%)
May 25, 2021 135.14 135.83 133.71 133.91 11,439 -0.10(-0.07%)
May 24, 2021 132.25 134.63 131.94 134.01 13,181 +2.82(+2.15%)
May 21, 2021 133.21 133.82 131.19 131.19 7,713 -0.79(-0.60%)
May 20, 2021 129.67 132.41 129.54 131.98 16,020 +3.62(+2.82%)
May 19, 2021 123.56 128.39 123.56 128.36 13,133 +0.73(+0.57%)
May 18, 2021 127.07 130.44 126.69 127.63 18,797 +1.19(+0.94%)
May 17, 2021 125.20 126.47 123.70 126.44 22,808 -0.72(-0.57%)
May 14, 2021 123.35 127.65 122.57 127.16 26,522 +4.59(+3.74%)
May 13, 2021 124.74 126.95 120.33 122.57 18,640 -0.40(-0.33%)
May 12, 2021 127.57 128.01 122.72 122.97 40,250 -7.38(-5.66%)
May 11, 2021 121.79 130.74 121.76 130.35 37,793 +1.77(+1.38%)
May 10, 2021 134.71 134.71 128.50 128.58 41,604 -7.25(-5.34%)
May 07, 2021 133.91 137.26 133.91 135.83 37,207 +3.33(+2.51%)
May 06, 2021 134.97 134.97 130.00 132.50 38,482 -2.92(-2.16%)
May 05, 2021 137.96 138.43 134.55 135.42 26,097 -1.31(-0.96%)
May 04, 2021 137.78 137.78 133.30 136.73 37,770 -3.27(-2.34%)
May 03, 2021 143.74 143.74 139.51 140.00 31,435 -2.80(-1.96%)
Apr 30, 2021 142.50 145.44 141.55 142.80 15,900 -2.42(-1.67%)
Apr 29, 2021 149.72 149.72 142.97 145.22 57,769 -3.78(-2.54%)
Apr 28, 2021 149.05 150.42 148.61 149.00 11,815 -0.79(-0.53%)
Apr 27, 2021 154.76 154.76 148.93 149.79 22,976 -4.03(-2.62%)
Apr 26, 2021 148.30 154.51 148.30 153.82 46,204 +7.10(+4.84%)
Apr 23, 2021 142.60 147.35 142.60 146.72 32,900 +5.66(+4.01%)
Apr 22, 2021 143.05 144.57 139.80 141.06 26,229 -0.23(-0.16%)
Apr 21, 2021 135.45 141.46 135.28 141.29 23,406 +5.56(+4.10%)
Apr 20, 2021 138.46 139.44 133.87 135.73 31,324 -2.85(-2.06%)
Apr 19, 2021 142.52 142.98 137.11 138.58 79,014 -5.08(-3.54%)
Apr 16, 2021 144.06 144.99 142.24 143.66 33,500 -0.92(-0.64%)
Apr 15, 2021 148.45 148.45 142.97 144.58 32,185 -1.04(-0.71%)
Apr 14, 2021 148.11 150.88 145.51 145.62 69,374 -1.75(-1.19%)
Apr 13, 2021 148.71 148.99 145.10 147.37 18,890 +0.06(+0.04%)
Apr 12, 2021 148.40 148.40 144.88 147.31 14,217 -0.98(-0.66%)
Apr 09, 2021 148.41 148.41 147.13 148.29 10,600 -0.86(-0.58%)
Apr 08, 2021 147.91 149.57 147.03 149.15 26,786 +3.36(+2.30%)
Apr 07, 2021 149.00 150.01 145.17 145.79 38,349 -3.47(-2.32%)
Apr 06, 2021 149.50 149.60 147.60 149.26 33,900 -0.43(-0.29%)
Apr 05, 2021 149.52 150.00 146.79 149.69 18,074 +3.10(+2.11%)
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.