DWA Technology Momentum Invesco ETF (NQ: PTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	55.42	55.76	55.10	55.42	12,755	+0.85(+1.56%)
May 02, 2024	54.02	54.60	53.27	54.57	18,417	+1.30(+2.44%)
May 01, 2024	53.48	54.85	52.96	53.27	25,891	-0.54(-1.00%)
Apr 30, 2024	55.15	55.32	53.81	53.81	8,527	-1.65(-2.98%)
Apr 29, 2024	55.40	55.46	55.16	55.46	5,882	+0.43(+0.78%)
Apr 26, 2024	54.52	55.33	54.50	55.03	10,493	+1.06(+1.96%)
Apr 25, 2024	52.22	54.06	52.22	53.97	10,985	+0.81(+1.52%)
Apr 24, 2024	54.04	54.04	52.90	53.16	8,474	-0.23(-0.43%)
Apr 23, 2024	52.34	53.47	52.30	53.39	23,882	+1.45(+2.79%)
Apr 22, 2024	51.55	52.29	51.10	51.94	19,440	+0.82(+1.60%)
Apr 19, 2024	52.30	52.68	50.93	51.12	29,959	-1.67(-3.16%)
Apr 18, 2024	53.24	53.77	52.65	52.79	13,328	-0.51(-0.96%)
Apr 17, 2024	54.64	54.83	53.30	53.30	27,935	-1.28(-2.35%)
Apr 16, 2024	54.19	54.72	53.84	54.58	19,418	+0.48(+0.89%)
Apr 15, 2024	56.08	56.14	54.06	54.10	31,217	-1.47(-2.65%)
Apr 12, 2024	56.39	56.39	55.43	55.57	31,783	-1.80(-3.14%)
Apr 11, 2024	56.49	57.38	56.24	57.37	54,152	+1.20(+2.14%)
Apr 10, 2024	56.15	56.62	55.85	56.17	44,377	-0.71(-1.25%)
Apr 09, 2024	57.62	57.62	56.57	56.88	12,629	-0.42(-0.73%)
Apr 08, 2024	57.63	57.63	56.97	57.30	10,389	+0.13(+0.23%)
Apr 05, 2024	56.36	57.46	56.36	57.17	52,271	+1.03(+1.83%)
Apr 04, 2024	58.06	58.36	56.14	56.14	35,041	-1.01(-1.77%)
Apr 03, 2024	56.18	57.55	56.18	57.15	16,869	+0.49(+0.86%)
Apr 02, 2024	56.18	56.66	55.95	56.66	14,698	-0.77(-1.34%)
Apr 01, 2024	57.69	57.89	57.24	57.43	8,950	+0.05(+0.09%)
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%)
Jan 02, 2024	50.49	50.49	48.67	48.99	45,571	-1.52(-3.01%)
Dec 29, 2023	51.25	51.25	50.34	50.51	23,968	-0.61(-1.19%)
Dec 28, 2023	51.32	51.32	51.08	51.12	46,106	-0.15(-0.29%)
Dec 27, 2023	51.59	51.59	51.13	51.27	11,868	-0.08(-0.16%)
Dec 26, 2023	51.31	51.43	51.20	51.35	22,545	+0.42(+0.82%)
Dec 22, 2023	51.40	51.40	50.81	50.93	18,947	-0.10(-0.20%)
Dec 21, 2023	50.85	51.11	50.62	51.03	35,149	+0.94(+1.88%)
Dec 20, 2023	51.54	51.68	50.09	50.09	12,054	-1.41(-2.74%)
Dec 19, 2023	50.86	51.57	50.86	51.50	114,139	+0.97(+1.92%)
Dec 18, 2023	50.24	50.78	50.16	50.53	24,083	+0.20(+0.40%)
Dec 15, 2023	50.73	50.73	50.06	50.33	13,114	-0.05(-0.10%)
Dec 14, 2023	50.71	51.00	49.95	50.38	117,295	+0.32(+0.64%)
Dec 13, 2023	49.12	50.06	48.82	50.06	19,339	+1.11(+2.27%)
Dec 12, 2023	48.53	48.99	48.49	48.95	13,327	+0.16(+0.33%)
Dec 11, 2023	48.29	48.79	48.29	48.79	16,334	+0.28(+0.58%)
Dec 08, 2023	47.88	48.56	47.88	48.51	24,546	+0.62(+1.29%)
Dec 07, 2023	47.57	47.92	47.48	47.89	16,701	+0.18(+0.38%)
Dec 06, 2023	48.68	48.68	47.62	47.71	8,653	-0.59(-1.22%)
Dec 05, 2023	48.00	48.30	47.89	48.30	12,741	-0.02(-0.04%)
Dec 04, 2023	48.33	48.33	47.69	48.32	39,417	-0.36(-0.74%)
Dec 01, 2023	47.41	48.68	47.20	48.68	31,672	+1.18(+2.48%)
Nov 30, 2023	48.06	48.06	46.93	47.50	17,861	-0.26(-0.54%)
Nov 29, 2023	47.68	48.23	47.62	47.76	15,985	+0.64(+1.36%)
Nov 28, 2023	46.69	47.23	46.69	47.12	60,161	+0.15(+0.32%)
Nov 27, 2023	46.74	47.14	46.74	46.97	11,983	+0.23(+0.48%)
Nov 24, 2023	46.47	46.74	46.47	46.74	3,432	+0.14(+0.31%)
Nov 22, 2023	46.64	46.89	46.47	46.60	12,328	+0.26(+0.56%)
Nov 21, 2023	46.41	46.69	46.17	46.34	7,925	-0.56(-1.19%)
Nov 20, 2023	46.50	46.92	46.43	46.90	11,061	+0.63(+1.36%)
Nov 17, 2023	46.01	46.28	45.82	46.27	132,745	+0.50(+1.09%)
Nov 16, 2023	45.93	46.16	45.47	45.77	24,091	-0.49(-1.06%)
Nov 15, 2023	46.88	46.96	46.00	46.26	45,927	-0.37(-0.79%)
Nov 14, 2023	45.96	46.63	45.96	46.63	14,314	+1.82(+4.06%)
Nov 13, 2023	44.62	44.88	44.40	44.81	13,705	+0.06(+0.13%)
Nov 10, 2023	43.91	44.78	43.91	44.75	13,445	+1.10(+2.52%)
Nov 09, 2023	44.19	44.66	43.55	43.65	17,396	-0.60(-1.36%)
Nov 08, 2023	44.20	44.33	44.00	44.25	34,587	-0.09(-0.20%)
Nov 07, 2023	43.67	44.50	43.67	44.34	12,587	+0.77(+1.77%)
Nov 06, 2023	43.87	43.87	43.24	43.57	18,501	-0.36(-0.82%)
Nov 03, 2023	42.99	43.99	42.88	43.93	16,828	+1.29(+3.03%)
Nov 02, 2023	42.27	42.68	42.27	42.64	11,469	+1.10(+2.66%)
Nov 01, 2023	41.08	41.54	40.99	41.54	18,986	+0.40(+0.96%)
Oct 31, 2023	40.78	41.20	40.25	41.14	12,411	+0.67(+1.66%)
Oct 30, 2023	40.63	40.90	40.17	40.47	24,259	-0.28(-0.69%)
Oct 27, 2023	41.15	41.25	40.63	40.75	13,852	+0.17(+0.42%)
Oct 26, 2023	41.17	41.25	40.43	40.58	22,808	-0.50(-1.22%)
Oct 25, 2023	42.21	42.21	41.07	41.08	18,336	-1.49(-3.50%)
Oct 24, 2023	42.14	42.73	42.14	42.57	11,270	+0.62(+1.47%)
Oct 23, 2023	41.60	42.45	41.33	41.95	18,345	+0.02(+0.06%)
Oct 20, 2023	42.75	42.86	41.83	41.93	23,005	-1.02(-2.37%)
Oct 19, 2023	43.82	43.82	42.95	42.95	28,992	-0.69(-1.58%)
Oct 18, 2023	43.89	43.99	43.45	43.64	36,298	-0.67(-1.51%)
Oct 17, 2023	43.65	44.65	43.65	44.31	12,248	-0.02(-0.05%)
Oct 16, 2023	43.89	44.49	43.89	44.33	5,723	+0.78(+1.79%)
Oct 13, 2023	44.45	44.49	43.46	43.55	10,893	-0.97(-2.18%)
Oct 12, 2023	45.08	45.29	44.45	44.52	9,233	-0.67(-1.48%)
Oct 11, 2023	45.13	45.20	44.80	45.19	5,523	+0.31(+0.69%)
Oct 10, 2023	44.77	45.45	44.77	44.88	9,304	+0.28(+0.63%)
Oct 09, 2023	44.00	44.71	43.90	44.60	7,740	+0.33(+0.75%)
Oct 06, 2023	42.78	44.46	42.75	44.27	15,507	+1.11(+2.57%)
Oct 05, 2023	43.32	43.32	42.68	43.16	23,303	-0.31(-0.71%)
Oct 04, 2023	42.88	43.56	42.85	43.47	43,296	+0.75(+1.76%)
Oct 03, 2023	43.59	43.59	42.66	42.72	20,007	-1.23(-2.80%)
Oct 02, 2023	44.41	44.48	43.77	43.95	10,575	-0.22(-0.50%)
Sep 29, 2023	44.77	45.00	44.09	44.17	23,697	+0.02(+0.05%)
Sep 28, 2023	43.28	44.54	43.28	44.15	21,511	+0.77(+1.78%)
Sep 27, 2023	43.08	43.60	42.94	43.38	9,296	+0.66(+1.54%)
Sep 26, 2023	43.09	43.23	42.66	42.72	13,646	-0.77(-1.77%)
Sep 25, 2023	42.98	43.52	43.39	43.49	22,018	+0.16(+0.37%)
Sep 22, 2023	43.42	43.70	43.20	43.33	13,286	+0.33(+0.77%)
Sep 21, 2023	43.64	43.68	43.00	43.00	14,787	-1.36(-3.07%)
Sep 20, 2023	45.26	45.32	44.36	44.36	13,091	-0.85(-1.88%)
Sep 19, 2023	45.42	45.44	44.78	45.21	13,025	-0.50(-1.09%)
Sep 18, 2023	45.46	45.90	45.43	45.71	15,752	+0.22(+0.47%)
Sep 15, 2023	46.36	46.48	45.24	45.49	26,330	-1.37(-2.92%)
Sep 14, 2023	46.88	46.97	46.46	46.86	22,190	+0.38(+0.82%)
Sep 13, 2023	46.61	46.80	46.32	46.48	13,189	-0.03(-0.06%)
Sep 12, 2023	47.20	47.44	46.51	46.51	26,706	-0.91(-1.93%)
Sep 11, 2023	47.72	47.72	47.08	47.43	17,107	+0.17(+0.37%)
Sep 08, 2023	47.51	47.77	47.20	47.25	10,289	-0.29(-0.61%)
Sep 07, 2023	47.61	47.66	46.92	47.54	12,181	-1.06(-2.18%)
Sep 06, 2023	49.23	49.24	48.43	48.60	14,642	-0.41(-0.84%)
Sep 05, 2023	48.78	49.15	48.34	49.01	13,978	-0.01(-0.02%)
Sep 01, 2023	48.76	49.15	48.76	49.02	18,022	+0.27(+0.55%)
Aug 31, 2023	48.70	49.21	48.66	48.75	13,871	+0.14(+0.29%)
Aug 30, 2023	47.77	48.67	47.62	48.61	17,577	+0.72(+1.50%)
Aug 29, 2023	46.51	48.04	46.51	47.89	11,100	+1.78(+3.86%)
Aug 28, 2023	46.20	46.51	45.96	46.11	47,198	+0.33(+0.72%)
Aug 25, 2023	45.80	45.97	44.97	45.78	13,589	+0.12(+0.26%)
Aug 24, 2023	48.17	48.17	45.66	45.66	9,146	-1.50(-3.18%)
Aug 23, 2023	45.88	47.40	45.88	47.16	32,321	+1.36(+2.97%)
Aug 22, 2023	46.09	46.11	45.59	45.80	147,332	+0.07(+0.15%)
Aug 21, 2023	45.22	45.82	45.06	45.73	19,417	+0.90(+2.01%)
Aug 18, 2023	43.86	45.11	43.78	44.83	39,050	+0.25(+0.56%)
Aug 17, 2023	45.66	45.66	44.58	44.58	20,428	-1.18(-2.58%)
Aug 16, 2023	46.38	46.47	45.71	45.76	68,515	-0.89(-1.91%)
Aug 15, 2023	47.01	47.08	46.57	46.65	10,284	-0.50(-1.06%)
Aug 14, 2023	46.06	47.15	45.88	47.15	15,169	+0.73(+1.57%)
Aug 11, 2023	46.47	46.70	45.96	46.42	44,906	-0.23(-0.50%)
Aug 10, 2023	47.15	47.53	46.48	46.66	99,279	+0.38(+0.82%)
Aug 09, 2023	47.53	47.53	46.10	46.28	82,469	-1.74(-3.63%)
Aug 08, 2023	48.35	48.35	47.46	48.02	128,860	-0.58(-1.20%)
Aug 07, 2023	49.03	49.03	47.87	48.61	1,056,439	+0.03(+0.07%)
Aug 04, 2023	49.39	49.50	48.33	48.57	16,218	-0.76(-1.54%)
Aug 03, 2023	49.34	49.47	49.25	49.33	7,185	+0.02(+0.04%)
Aug 02, 2023	50.32	50.32	48.75	49.31	20,094	-1.77(-3.46%)
Aug 01, 2023	50.84	51.21	50.21	51.08	15,717	-0.60(-1.16%)
Jul 31, 2023	51.23	51.68	51.12	51.68	83,799	+0.80(+1.57%)
Jul 28, 2023	50.52	50.94	50.35	50.88	52,250	+1.16(+2.33%)
Jul 27, 2023	50.78	51.01	49.53	49.72	13,317	-0.05(-0.10%)
Jul 26, 2023	50.16	50.16	49.27	49.77	11,931	-0.38(-0.76%)
Jul 25, 2023	49.92	50.47	49.92	50.15	13,455	+0.61(+1.23%)
Jul 24, 2023	49.86	49.92	49.09	49.54	11,406	-0.07(-0.14%)
Jul 21, 2023	50.66	50.66	49.49	49.61	22,600	-0.31(-0.62%)
Jul 20, 2023	51.18	51.18	49.74	49.92	26,411	-1.47(-2.86%)
Jul 19, 2023	52.05	52.25	51.15	51.39	13,571	-0.51(-0.98%)
Jul 18, 2023	51.63	51.98	50.88	51.90	20,815	+0.49(+0.95%)
Jul 17, 2023	51.07	51.46	50.55	51.41	18,299	+1.06(+2.10%)
Jul 14, 2023	51.41	51.58	50.16	50.36	64,048	-0.67(-1.32%)
Jul 13, 2023	50.42	51.10	50.31	51.03	19,476	+1.46(+2.95%)
Jul 12, 2023	50.02	50.02	49.26	49.57	14,753	+0.27(+0.55%)
Jul 11, 2023	49.15	49.36	48.91	49.29	84,527	+0.06(+0.13%)
Jul 10, 2023	48.39	49.23	47.87	49.23	40,076	+0.94(+1.95%)
Jul 07, 2023	49.25	49.25	48.29	48.29	32,513	+0.03(+0.07%)
Jul 06, 2023	48.87	48.87	47.79	48.25	35,622	-0.86(-1.75%)
Jul 05, 2023	49.23	49.28	48.89	49.11	21,481	-0.09(-0.18%)