Skip to main content

DWA Financial Momentum Invesco ETF (NQ: PFI )

48.14 -0.36 (-0.75%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 52.06 52.17 51.82 51.99 11,347 -0.14(-0.27%)
Dec 30, 2021 52.02 52.47 52.02 52.13 7,338 +0.04(+0.08%)
Dec 29, 2021 52.27 52.37 52.02 52.09 6,628 -0.37(-0.70%)
Dec 28, 2021 52.76 52.89 52.32 52.46 8,026 +0.16(+0.30%)
Dec 27, 2021 51.96 52.36 51.96 52.30 4,444 +0.33(+0.64%)
Dec 23, 2021 51.77 52.05 51.77 51.97 68,050 +0.56(+1.09%)
Dec 22, 2021 50.69 51.41 50.69 51.41 13,282 +0.82(+1.62%)
Dec 21, 2021 49.65 50.64 49.65 50.59 19,469 +1.68(+3.44%)
Dec 20, 2021 49.29 49.29 48.21 48.91 164,094 -1.16(-2.32%)
Dec 17, 2021 50.19 50.46 49.65 50.07 25,508 -0.58(-1.15%)
Dec 16, 2021 51.75 51.75 50.61 50.65 17,774 -0.75(-1.47%)
Dec 15, 2021 52.57 52.57 50.18 51.40 19,633 +0.64(+1.27%)
Dec 14, 2021 51.08 51.40 50.46 50.76 9,849 -0.31(-0.60%)
Dec 13, 2021 52.13 52.13 51.02 51.07 11,541 -0.93(-1.79%)
Dec 10, 2021 52.31 52.31 51.76 52.00 10,102 -0.43(-0.81%)
Dec 09, 2021 52.94 52.94 52.42 52.43 8,948 -0.57(-1.07%)
Dec 08, 2021 52.92 53.28 52.88 53.00 23,774 -0.09(-0.17%)
Dec 07, 2021 53.44 53.55 52.88 53.09 17,027 +1.16(+2.22%)
Dec 06, 2021 51.64 52.48 51.50 51.93 33,791 +0.76(+1.48%)
Dec 03, 2021 52.90 52.90 50.77 51.17 30,096 -1.30(-2.48%)
Dec 02, 2021 50.77 52.67 50.77 52.48 10,680 +1.55(+3.04%)
Dec 01, 2021 52.63 53.25 50.85 50.93 78,479 -0.96(-1.85%)
Nov 30, 2021 52.85 53.04 51.89 51.89 30,776 -1.68(-3.14%)
Nov 29, 2021 53.71 53.75 53.12 53.58 5,253 +0.54(+1.02%)
Nov 26, 2021 53.63 53.63 52.58 53.03 12,464 -1.85(-3.37%)
Nov 24, 2021 54.33 54.96 54.33 54.88 4,425 +0.33(+0.61%)
Nov 23, 2021 54.56 54.58 54.09 54.55 6,767 +0.21(+0.39%)
Nov 22, 2021 54.83 55.21 54.28 54.34 20,540 -0.03(-0.06%)
Nov 19, 2021 54.88 54.88 54.29 54.37 14,400 -0.70(-1.28%)
Nov 18, 2021 55.34 55.07 55.07 55.07 10,456 -0.15(-0.27%)
Nov 17, 2021 55.45 55.54 55.03 55.23 4,224 -0.41(-0.74%)
Nov 16, 2021 55.77 55.91 55.54 55.64 6,979 +0.01(+0.02%)
Nov 15, 2021 56.16 56.16 55.56 55.62 6,456 -0.25(-0.45%)
Nov 12, 2021 55.91 55.94 55.54 55.87 6,497 +0.23(+0.41%)
Nov 11, 2021 55.44 55.81 55.44 55.64 10,112 +0.46(+0.84%)
Nov 10, 2021 55.81 55.18 29,558 -1.17(-2.08%)
Nov 09, 2021 56.30 56.49 56.14 56.35 9,866 -0.19(-0.33%)
Nov 08, 2021 57.04 57.09 56.48 56.54 22,665 +0.09(+0.16%)
Nov 05, 2021 56.35 56.96 56.23 56.45 26,071 +0.30(+0.53%)
Nov 04, 2021 56.39 56.67 55.93 56.16 11,509 -0.43(-0.76%)
Nov 03, 2021 56.65 56.75 56.16 56.59 20,736 +0.29(+0.52%)
Nov 02, 2021 56.27 56.45 55.93 56.30 22,121 +0.16(+0.29%)
Nov 01, 2021 56.08 56.26 55.69 56.14 138,899 +0.60(+1.07%)
Oct 29, 2021 55.62 55.80 55.39 55.54 70,034 -0.07(-0.12%)
Oct 28, 2021 54.81 55.65 54.81 55.61 22,838 +1.52(+2.80%)
Oct 27, 2021 55.29 55.08 54.09 54.09 61,949 -1.31(-2.37%)
Oct 26, 2021 55.53 55.38 55.40 3,884 -0.19(-0.35%)
Oct 25, 2021 55.75 55.79 55.44 55.60 7,062 +0.40(+0.73%)
Oct 22, 2021 55.16 55.28 54.88 55.19 6,451 +0.38(+0.69%)
Oct 21, 2021 55.06 55.06 54.68 54.81 4,535 -0.05(-0.09%)
Oct 20, 2021 54.57 54.90 54.38 54.86 4,704 +0.48(+0.89%)
Oct 19, 2021 54.49 54.56 54.30 54.38 4,816 +0.38(+0.69%)
Oct 18, 2021 53.79 54.12 53.79 54.00 9,364 -0.15(-0.29%)
Oct 15, 2021 54.14 54.35 53.95 54.16 5,844 +0.51(+0.95%)
Oct 14, 2021 52.77 53.72 52.77 53.65 14,291 +1.19(+2.27%)
Oct 13, 2021 52.41 52.56 52.00 52.46 10,333 +0.22(+0.42%)
Oct 12, 2021 52.12 52.35 52.12 52.24 2,860 +0.34(+0.66%)
Oct 11, 2021 52.55 52.71 51.90 51.90 5,334 -0.22(-0.42%)
Oct 08, 2021 51.91 52.39 51.76 52.12 4,563 -0.06(-0.11%)
Oct 07, 2021 51.87 52.52 51.87 52.17 16,403 +0.95(+1.86%)
Oct 06, 2021 50.46 51.28 50.26 51.22 5,084 +0.02(+0.03%)
Oct 05, 2021 50.46 51.26 50.33 51.21 11,325 +1.03(+2.05%)
Oct 04, 2021 51.03 51.03 50.18 50.18 19,105 -0.72(-1.42%)
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.