Skip to main content

DWA Technology Momentum Invesco ETF (NQ: PTF )

62.72 +2.23 (+3.68%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.57 49.87 49.48 49.78 22,748 -0.60(-1.19%)
Jun 29, 2021 50.73 50.81 50.17 50.38 20,430 -0.17(-0.34%)
Jun 28, 2021 49.75 50.59 49.63 50.55 46,162 +1.19(+2.41%)
Jun 25, 2021 49.85 49.90 49.34 49.36 20,653 -0.22(-0.45%)
Jun 24, 2021 49.47 49.81 49.40 49.59 25,347 +0.54(+1.09%)
Jun 23, 2021 48.93 49.31 48.87 49.05 18,735 +0.40(+0.81%)
Jun 22, 2021 47.39 48.71 47.39 48.65 58,705 +0.85(+1.78%)
Jun 21, 2021 47.25 47.95 46.79 47.80 59,543 +0.49(+1.04%)
Jun 18, 2021 48.29 48.41 47.01 47.31 24,572 -1.26(-2.59%)
Jun 17, 2021 47.60 48.87 47.60 48.57 25,377 +0.54(+1.12%)
Jun 16, 2021 47.63 48.27 47.21 48.03 59,218 +0.12(+0.26%)
Jun 15, 2021 48.59 48.59 47.90 47.91 77,668 -0.89(-1.82%)
Jun 14, 2021 48.61 49.11 48.46 48.80 105,012 +0.41(+0.85%)
Jun 11, 2021 48.17 48.38 47.97 48.38 21,319 +0.40(+0.83%)
Jun 10, 2021 47.85 48.46 47.55 47.98 27,775 +0.40(+0.85%)
Jun 09, 2021 48.29 48.29 47.58 47.58 23,633 -0.34(-0.71%)
Jun 08, 2021 47.78 48.27 47.30 47.92 30,897 +0.19(+0.40%)
Jun 07, 2021 46.91 47.85 46.57 47.73 26,214 +0.87(+1.86%)
Jun 04, 2021 45.92 47.15 45.92 46.86 36,662 +1.28(+2.81%)
Jun 03, 2021 45.80 46.04 45.47 45.58 26,767 -0.96(-2.07%)
Jun 02, 2021 46.53 46.64 46.10 46.54 36,173 +0.17(+0.36%)
Jun 01, 2021 46.44 46.83 45.71 46.37 34,813 +0.34(+0.73%)
May 28, 2021 46.39 46.69 46.03 46.04 46,351 -0.15(-0.33%)
May 27, 2021 45.40 46.29 45.40 46.19 16,634 +0.78(+1.72%)
May 26, 2021 44.85 45.47 44.85 45.41 20,659 +0.80(+1.78%)
May 25, 2021 45.02 45.25 44.55 44.61 34,333 -0.03(-0.07%)
May 24, 2021 44.06 44.86 43.96 44.65 39,562 +0.94(+2.15%)
May 21, 2021 44.38 44.58 43.71 43.71 23,150 -0.26(-0.60%)
May 20, 2021 43.20 44.12 43.16 43.97 48,083 +1.21(+2.82%)
May 19, 2021 41.17 42.78 41.17 42.77 39,418 +0.24(+0.57%)
May 18, 2021 42.34 43.46 42.17 42.52 56,418 +0.40(+0.94%)
May 17, 2021 41.71 42.14 41.21 42.13 68,457 -0.24(-0.57%)
May 14, 2021 41.10 42.53 40.84 42.37 79,604 +1.50(+3.68%)
May 13, 2021 41.56 42.30 40.09 40.86 55,947 -0.11(-0.26%)
May 12, 2021 42.50 42.50 40.89 40.97 120,808 -2.46(-5.66%)
May 11, 2021 40.58 43.56 40.57 43.43 113,434 +0.59(+1.38%)
May 10, 2021 44.88 44.88 42.81 42.84 124,872 -2.42(-5.34%)
May 07, 2021 44.61 45.73 44.61 45.25 111,675 +1.11(+2.51%)
May 06, 2021 44.97 44.97 43.31 44.15 115,502 -0.97(-2.16%)
May 05, 2021 45.96 46.12 44.83 45.12 78,329 -0.44(-0.96%)
May 04, 2021 45.90 45.90 44.41 45.55 113,365 -1.09(-2.34%)
May 03, 2021 47.89 47.89 46.48 46.64 94,351 -0.93(-1.96%)
Apr 30, 2021 47.48 48.46 47.16 47.58 47,723 -0.81(-1.67%)
Apr 29, 2021 49.88 49.88 47.63 48.38 173,391 -1.26(-2.54%)
Apr 28, 2021 49.66 50.12 49.51 49.64 35,462 -0.26(-0.53%)
Apr 27, 2021 51.56 51.56 49.62 49.91 68,961 -1.34(-2.62%)
Apr 26, 2021 49.41 51.48 49.41 51.25 138,679 +2.36(+4.84%)
Apr 23, 2021 47.51 49.09 47.51 48.88 98,748 +1.89(+4.01%)
Apr 22, 2021 47.66 48.17 46.58 47.00 78,725 -0.08(-0.16%)
Apr 21, 2021 45.13 47.13 45.07 47.07 70,252 +1.85(+4.10%)
Apr 20, 2021 46.13 46.46 44.60 45.22 94,017 -0.95(-2.06%)
Apr 19, 2021 47.48 47.64 45.68 46.17 237,157 -1.69(-3.54%)
Apr 16, 2021 48.00 48.31 47.39 47.86 100,549 -0.31(-0.64%)
Apr 15, 2021 49.46 49.46 47.63 48.17 96,602 -0.35(-0.71%)
Apr 14, 2021 49.35 50.27 48.48 48.52 208,223 -0.58(-1.19%)
Apr 13, 2021 49.55 49.64 48.34 49.10 56,697 +0.02(+0.04%)
Apr 12, 2021 49.44 49.44 48.27 49.08 42,671 -0.33(-0.66%)
Apr 09, 2021 49.45 49.45 49.02 49.41 31,815 -0.29(-0.58%)
Apr 08, 2021 49.28 49.83 48.99 49.69 80,397 +1.12(+2.30%)
Apr 07, 2021 49.64 49.98 48.37 48.57 115,103 -1.16(-2.32%)
Apr 06, 2021 49.81 49.84 49.18 49.73 101,749 -0.14(-0.29%)
Apr 05, 2021 49.82 49.98 48.91 49.87 54,248 +1.03(+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.