Skip to main content

DWA Financial Momentum Invesco ETF (NQ: PFI )

48.29 -0.61 (-1.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 40.66 40.75 40.35 40.35 2,424 -0.33(-0.81%)
Aug 30, 2022 40.65 40.68 40.65 40.68 942 -0.53(-1.29%)
Aug 29, 2022 41.37 41.44 41.11 41.21 2,064 -0.47(-1.14%)
Aug 26, 2022 42.52 42.52 41.68 41.68 480 -0.91(-2.12%)
Aug 25, 2022 42.31 42.59 42.21 42.59 1,042 +0.68(+1.62%)
Aug 24, 2022 41.91 41.91 41.91 41.91 409 +0.06(+0.14%)
Aug 23, 2022 42.06 42.06 41.85 41.85 2,053 -0.26(-0.61%)
Aug 22, 2022 42.50 42.50 42.06 42.11 1,002 -1.06(-2.46%)
Aug 19, 2022 43.22 43.22 43.06 43.17 683 -0.56(-1.27%)
Aug 18, 2022 43.59 43.78 43.59 43.73 945 +0.13(+0.30%)
Aug 17, 2022 43.25 43.68 43.25 43.60 4,256 -0.23(-0.52%)
Aug 16, 2022 43.74 43.96 43.74 43.83 3,032 +0.17(+0.39%)
Aug 15, 2022 43.48 43.69 43.38 43.66 2,768 +0.04(+0.09%)
Aug 12, 2022 43.12 43.62 43.09 43.62 2,093 +0.76(+1.77%)
Aug 11, 2022 43.04 43.06 42.86 42.86 2,190 +0.13(+0.30%)
Aug 10, 2022 42.61 42.73 42.52 42.73 3,800 +0.90(+2.15%)
Aug 09, 2022 41.79 41.84 41.79 41.84 1,543 +0.21(+0.49%)
Aug 08, 2022 41.89 41.89 41.58 41.63 5,798 +0.20(+0.49%)
Aug 05, 2022 40.68 41.43 40.68 41.43 2,280 +0.35(+0.85%)
Aug 04, 2022 41.11 41.24 41.01 41.08 7,478 -0.06(-0.15%)
Aug 03, 2022 40.72 41.37 40.72 41.14 9,216 +0.48(+1.17%)
Aug 02, 2022 40.88 41.05 40.59 40.67 4,712 -0.31(-0.76%)
Aug 01, 2022 40.95 41.18 40.95 40.98 1,564 -0.39(-0.95%)
Jul 29, 2022 41.17 41.44 41.16 41.37 5,810 +0.54(+1.32%)
Jul 28, 2022 40.58 40.84 40.18 40.83 5,081 +0.30(+0.74%)
Jul 27, 2022 40.22 40.60 40.04 40.53 3,472 +0.63(+1.57%)
Jul 26, 2022 39.99 40.05 39.84 39.91 3,350 -0.19(-0.49%)
Jul 25, 2022 39.81 40.10 39.67 40.10 5,106 +0.35(+0.88%)
Jul 22, 2022 39.96 40.15 39.62 39.75 2,859 -0.12(-0.30%)
Jul 21, 2022 39.44 39.87 39.39 39.87 2,482 +0.37(+0.93%)
Jul 20, 2022 39.20 39.69 39.20 39.50 6,315 +0.11(+0.27%)
Jul 19, 2022 38.68 39.40 38.68 39.40 27,034 +1.14(+2.97%)
Jul 18, 2022 38.81 38.87 38.24 38.26 2,745 -0.13(-0.34%)
Jul 15, 2022 37.84 38.45 37.84 38.39 15,395 +0.84(+2.24%)
Jul 14, 2022 37.36 37.64 37.21 37.55 5,609 -0.58(-1.51%)
Jul 13, 2022 37.84 38.21 37.68 38.13 2,949 -0.09(-0.24%)
Jul 12, 2022 38.61 38.77 38.22 38.22 6,219 -0.33(-0.86%)
Jul 11, 2022 38.78 38.78 38.39 38.55 5,908 -0.22(-0.58%)
Jul 08, 2022 38.88 39.00 38.67 38.78 32,777 -0.06(-0.15%)
Jul 07, 2022 39.06 39.06 38.80 38.83 59,735 +0.35(+0.91%)
Jul 06, 2022 38.61 38.68 38.23 38.48 51,833 -0.16(-0.41%)
Jul 05, 2022 38.21 38.78 37.86 38.64 493,629 -0.35(-0.90%)
Jul 01, 2022 38.77 38.99 38.28 38.99 2,135 +0.51(+1.34%)
Jun 30, 2022 38.15 38.48 37.84 38.48 716 -0.09(-0.23%)
Jun 29, 2022 38.57 38.57 38.48 38.57 643 -0.47(-1.21%)
Jun 28, 2022 39.96 39.96 38.91 39.04 7,463 -0.18(-0.47%)
Jun 27, 2022 39.30 39.52 39.20 39.22 2,722 -0.07(-0.17%)
Jun 24, 2022 39.20 39.29 39.20 39.29 455 +1.18(+3.11%)
Jun 23, 2022 37.98 38.11 37.98 38.11 308 +0.17(+0.46%)
Jun 22, 2022 37.56 37.96 37.56 37.93 2,105 +0.23(+0.62%)
Jun 21, 2022 37.49 37.88 37.49 37.70 2,339 +0.55(+1.48%)
Jun 17, 2022 37.25 37.27 37.09 37.15 4,101 +0.27(+0.74%)
Jun 16, 2022 36.99 37.18 36.82 36.88 3,531 -1.33(-3.47%)
Jun 15, 2022 38.26 38.34 37.83 38.20 3,745 +0.56(+1.49%)
Jun 14, 2022 37.53 37.74 37.41 37.64 22,838 +0.10(+0.27%)
Jun 13, 2022 38.12 38.14 37.33 37.54 21,623 -1.96(-4.97%)
Jun 10, 2022 39.96 39.96 39.50 39.50 2,503 -1.13(-2.79%)
Jun 09, 2022 41.34 41.39 40.56 40.63 5,569 -1.02(-2.45%)
Jun 08, 2022 41.98 42.20 41.46 41.65 19,428 -0.79(-1.86%)
Jun 07, 2022 41.60 42.53 41.59 42.44 124,418 +0.37(+0.88%)
Jun 06, 2022 42.34 42.52 41.93 42.07 606,666 +0.05(+0.11%)
Jun 03, 2022 41.88 42.27 41.88 42.02 4,323 -0.57(-1.34%)
Jun 02, 2022 41.81 42.59 41.70 42.59 1,398 +0.81(+1.94%)
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.