Skip to main content

DWA Industrials Momentum Invesco ETF (NQ: PRN )

146.61 +0.05 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 95.06 96.00 95.06 96.00 4,789 +0.49(+0.52%)
Oct 30, 2023 94.21 95.50 94.21 95.50 2,026 +1.26(+1.34%)
Oct 27, 2023 94.50 94.97 93.86 94.24 2,520 -0.61(-0.64%)
Oct 26, 2023 94.63 95.60 94.44 94.85 2,566 +0.57(+0.60%)
Oct 25, 2023 96.09 96.09 94.20 94.28 3,356 -1.61(-1.68%)
Oct 24, 2023 95.54 96.07 95.45 95.89 7,097 +0.82(+0.86%)
Oct 23, 2023 94.81 95.88 94.81 95.07 1,287 -0.11(-0.12%)
Oct 20, 2023 95.62 95.66 95.18 95.18 3,513 -1.27(-1.31%)
Oct 19, 2023 97.88 98.08 96.36 96.44 2,619 -1.74(-1.77%)
Oct 18, 2023 100.96 100.96 98.18 98.18 7,627 -3.91(-3.83%)
Oct 17, 2023 102.08 102.36 101.85 102.09 3,278 +0.83(+0.82%)
Oct 16, 2023 100.99 101.37 100.93 101.26 3,939 +1.55(+1.56%)
Oct 13, 2023 100.04 100.50 99.71 99.71 3,863 -2.23(-2.19%)
Oct 12, 2023 103.04 103.23 101.94 101.94 1,096 -1.64(-1.58%)
Oct 11, 2023 103.32 103.58 102.92 103.58 1,278 +1.07(+1.04%)
Oct 10, 2023 102.66 103.05 102.51 102.51 1,245 +0.98(+0.97%)
Oct 09, 2023 100.52 101.62 100.52 101.53 1,396 +1.03(+1.02%)
Oct 06, 2023 98.50 101.07 98.47 100.50 1,312 +1.76(+1.78%)
Oct 05, 2023 99.14 99.14 98.30 98.75 5,635 -0.34(-0.34%)
Oct 04, 2023 98.62 99.09 97.54 99.09 16,111 +1.14(+1.16%)
Oct 03, 2023 99.79 99.79 97.40 97.95 14,656 -1.58(-1.58%)
Oct 02, 2023 100.78 100.86 99.03 99.53 8,695 -1.33(-1.32%)
Sep 29, 2023 101.71 101.71 100.70 100.86 1,567 -0.55(-0.54%)
Sep 28, 2023 100.98 102.06 100.98 101.40 4,006 +1.17(+1.17%)
Sep 27, 2023 100.13 100.23 100.13 100.23 1,153 +1.16(+1.17%)
Sep 26, 2023 99.80 100.01 99.08 99.08 6,296 -1.88(-1.86%)
Sep 25, 2023 100.69 100.95 100.67 100.95 3,381 +0.94(+0.94%)
Sep 22, 2023 100.48 100.58 100.02 100.02 2,898 -0.07(-0.07%)
Sep 21, 2023 100.78 100.81 99.44 100.08 19,817 -1.62(-1.59%)
Sep 20, 2023 103.29 103.29 101.70 101.70 2,017 -0.79(-0.77%)
Sep 19, 2023 102.75 102.77 102.20 102.49 2,680 -0.56(-0.54%)
Sep 18, 2023 103.24 103.81 103.05 103.05 5,526 +0.28(+0.27%)
Sep 15, 2023 103.18 103.20 102.49 102.77 3,639 -1.20(-1.15%)
Sep 14, 2023 104.11 104.11 103.62 103.97 2,868 +1.08(+1.05%)
Sep 13, 2023 103.96 103.96 102.61 102.89 6,334 -1.08(-1.03%)
Sep 12, 2023 105.16 105.21 103.97 103.97 9,636 -0.81(-0.77%)
Sep 11, 2023 104.81 105.23 104.64 104.78 3,633 -0.07(-0.07%)
Sep 08, 2023 105.46 105.47 104.83 104.85 2,789 -0.64(-0.61%)
Sep 07, 2023 104.89 105.77 104.44 105.49 7,491 -0.28(-0.26%)
Sep 06, 2023 106.51 106.51 105.36 105.77 7,493 +0.26(+0.24%)
Sep 05, 2023 107.88 107.88 105.41 105.52 7,749 -2.85(-2.63%)
Sep 01, 2023 107.49 108.41 107.49 108.36 2,883 +0.97(+0.90%)
Aug 31, 2023 107.03 107.95 107.03 107.40 4,491 +0.22(+0.20%)
Aug 30, 2023 107.86 107.86 107.18 107.18 4,645 +0.62(+0.58%)
Aug 29, 2023 104.95 106.65 104.95 106.56 3,256 +1.39(+1.32%)
Aug 28, 2023 104.67 105.53 104.67 105.17 6,248 +1.48(+1.42%)
Aug 25, 2023 103.15 103.81 102.35 103.70 2,226 +0.55(+0.53%)
Aug 24, 2023 104.44 104.50 103.15 103.15 7,747 -1.63(-1.56%)
Aug 23, 2023 103.06 104.78 103.06 104.78 5,988 +1.72(+1.67%)
Aug 22, 2023 103.09 103.43 102.88 103.06 4,087 +0.24(+0.23%)
Aug 21, 2023 103.09 103.11 102.14 102.83 8,682 -0.64(-0.62%)
Aug 18, 2023 103.15 103.52 103.15 103.47 3,194 +0.73(+0.71%)
Aug 17, 2023 105.97 105.97 102.74 102.74 6,835 -2.58(-2.45%)
Aug 16, 2023 106.69 107.03 105.32 105.32 5,770 -1.20(-1.12%)
Aug 15, 2023 106.29 106.75 106.29 106.52 2,787 -1.12(-1.04%)
Aug 14, 2023 107.11 107.64 106.93 107.64 2,298 +0.81(+0.76%)
Aug 11, 2023 106.34 107.12 106.34 106.83 1,973 +0.54(+0.51%)
Aug 10, 2023 107.10 107.10 105.91 106.29 3,709 -0.40(-0.37%)
Aug 09, 2023 107.20 107.34 106.69 106.69 2,913 -0.67(-0.62%)
Aug 08, 2023 107.04 107.60 106.58 107.36 36,201 -0.31(-0.29%)
Aug 07, 2023 107.10 107.92 107.10 107.67 3,727 +1.24(+1.16%)
Aug 04, 2023 106.66 107.70 106.43 106.43 4,985 -0.39(-0.36%)
Aug 03, 2023 107.23 107.23 106.36 106.82 2,448 -0.63(-0.59%)
Aug 02, 2023 108.54 108.54 107.37 107.45 4,228 -0.91(-0.84%)
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.