Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DWA Industrials Momentum Invesco ETF (NQ: PRN )

131.85 -3.35 (-2.48%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 134.40 134.40 131.85 131.85 4,481 -3.35(-2.48%)
Apr 29, 2024 134.99 136.38 134.73 135.20 5,508 +0.59(+0.44%)
Apr 26, 2024 134.95 135.05 134.47 134.61 22,548 -0.41(-0.30%)
Apr 25, 2024 132.06 135.13 132.06 135.02 12,375 +0.74(+0.55%)
Apr 24, 2024 135.56 136.57 133.03 134.28 8,620 -0.52(-0.39%)
Apr 23, 2024 134.26 134.98 133.67 134.80 7,326 +3.64(+2.78%)
Apr 22, 2024 131.75 131.95 130.93 131.16 6,456 +0.65(+0.50%)
Apr 19, 2024 130.85 131.99 129.75 130.51 6,141 -0.87(-0.66%)
Apr 18, 2024 132.76 133.80 131.17 131.38 9,067 -0.99(-0.75%)
Apr 17, 2024 134.29 134.29 131.53 132.37 20,411 -2.55(-1.89%)
Apr 16, 2024 134.14 135.08 133.05 134.92 13,299 +0.08(+0.06%)
Apr 15, 2024 140.00 140.00 134.37 134.84 5,988 -1.06(-0.78%)
Apr 12, 2024 137.98 137.98 135.02 135.90 9,927 -1.87(-1.36%)
Apr 11, 2024 137.48 137.83 136.28 137.77 7,396 +1.04(+0.76%)
Apr 10, 2024 136.50 137.43 136.07 136.73 7,663 -1.72(-1.24%)
Apr 09, 2024 140.88 140.88 136.81 138.45 19,301 -1.76(-1.26%)
Apr 08, 2024 140.44 140.73 140.01 140.21 27,528 +0.22(+0.16%)
Apr 05, 2024 138.16 140.34 138.16 139.99 11,809 +2.88(+2.10%)
Apr 04, 2024 140.98 141.17 137.11 137.11 16,235 -2.08(-1.49%)
Apr 03, 2024 139.44 139.96 139.15 139.19 15,844 +1.74(+1.27%)
Apr 02, 2024 137.54 137.54 136.61 137.45 15,525 -1.35(-0.97%)
Apr 01, 2024 142.46 142.46 138.23 138.80 71,369 -0.75(-0.54%)
Mar 28, 2024 139.70 140.23 139.44 139.55 5,239 +0.42(+0.30%)
Mar 27, 2024 138.91 139.22 138.49 139.13 14,688 +1.36(+0.99%)
Mar 26, 2024 140.59 140.59 137.77 137.77 6,767 -0.23(-0.17%)
Mar 25, 2024 139.43 139.44 138.00 138.00 7,094 -1.08(-0.78%)
Mar 22, 2024 140.24 140.24 138.55 139.08 13,087 -0.65(-0.47%)
Mar 21, 2024 139.61 139.99 138.10 139.73 20,104 +2.57(+1.87%)
Mar 20, 2024 135.50 137.16 134.97 137.16 12,945 +2.52(+1.87%)
Mar 19, 2024 133.89 134.91 133.57 134.64 4,351 +0.98(+0.73%)
Mar 18, 2024 135.47 135.47 133.66 133.66 8,422 +0.05(+0.04%)
Mar 15, 2024 133.13 134.33 133.13 133.61 11,719 +0.23(+0.17%)
Mar 14, 2024 134.97 134.97 132.82 133.38 17,998 -0.90(-0.67%)
Mar 13, 2024 134.34 135.22 134.06 134.28 25,570 +0.52(+0.39%)
Mar 12, 2024 132.09 133.94 132.08 133.76 7,385 +1.92(+1.46%)
Mar 11, 2024 132.01 132.01 131.03 131.84 6,569 -1.99(-1.49%)
Mar 08, 2024 136.06 136.26 133.71 133.83 5,323 -1.41(-1.04%)
Mar 07, 2024 135.34 135.53 134.54 135.24 15,082 +1.16(+0.86%)
Mar 06, 2024 134.76 134.86 134.01 134.08 7,450 +0.71(+0.53%)
Mar 05, 2024 135.51 135.51 132.90 133.37 12,270 -1.90(-1.40%)
Mar 04, 2024 136.51 136.67 135.25 135.27 14,147 +0.51(+0.38%)
Mar 01, 2024 135.04 135.04 134.07 134.76 9,304 +1.32(+0.99%)
Feb 29, 2024 132.31 133.44 132.20 133.44 6,299 +1.83(+1.39%)
Feb 28, 2024 131.47 131.90 131.47 131.61 6,952 +0.15(+0.11%)
Feb 27, 2024 131.09 131.67 130.49 131.46 5,119 +0.39(+0.30%)
Feb 26, 2024 130.03 131.24 130.03 131.07 10,829 +1.09(+0.84%)
Feb 23, 2024 128.77 129.98 128.77 129.98 3,029 +1.89(+1.48%)
Feb 22, 2024 127.78 128.21 127.62 128.09 12,522 +1.91(+1.51%)
Feb 21, 2024 125.20 126.55 125.20 126.18 4,883 +0.09(+0.07%)
Feb 20, 2024 127.30 127.30 125.49 126.09 7,269 -1.02(-0.80%)
Feb 16, 2024 130.07 130.07 127.11 127.11 4,986 -1.26(-0.98%)
Feb 15, 2024 128.32 128.77 127.11 128.37 5,877 +1.07(+0.84%)
Feb 14, 2024 125.94 127.57 125.94 127.30 6,453 +2.87(+2.31%)
Feb 13, 2024 124.08 126.03 123.77 124.43 14,914 -3.81(-2.97%)
Feb 12, 2024 129.73 129.73 127.99 128.24 8,634 +0.10(+0.08%)
Feb 09, 2024 127.10 128.48 127.06 128.14 7,964 +1.39(+1.10%)
Feb 08, 2024 125.84 126.89 125.84 126.75 10,861 +0.81(+0.64%)
Feb 07, 2024 125.05 126.66 125.05 125.94 5,939 +2.00(+1.62%)
Feb 06, 2024 123.88 123.94 123.41 123.94 28,393 +0.30(+0.24%)
Feb 05, 2024 124.88 124.88 122.81 123.64 8,455 -1.33(-1.07%)
Feb 02, 2024 121.53 125.18 121.53 124.97 48,638 +2.51(+2.05%)
Feb 01, 2024 120.06 122.46 119.89 122.46 2,053 +3.36(+2.82%)
Jan 31, 2024 120.39 120.80 119.11 119.11 6,179 -1.68(-1.39%)
Jan 30, 2024 119.84 120.78 119.84 120.78 26,757 +0.95(+0.79%)
Jan 29, 2024 117.58 119.83 117.58 119.83 4,364 +1.60(+1.35%)
Jan 26, 2024 118.16 118.57 117.79 118.24 4,673 -0.43(-0.36%)
Jan 25, 2024 118.05 118.67 118.04 118.67 5,211 +1.93(+1.65%)
Jan 24, 2024 118.61 118.61 116.74 116.74 5,480 -1.06(-0.90%)
Jan 23, 2024 118.92 118.92 117.03 117.80 6,864 -1.00(-0.84%)
Jan 22, 2024 118.27 118.89 118.20 118.80 4,959 +1.90(+1.63%)
Jan 19, 2024 116.63 117.03 115.46 116.89 3,562 +1.09(+0.94%)
Jan 18, 2024 115.24 115.80 114.44 115.80 2,021 +1.62(+1.42%)
Jan 17, 2024 113.75 114.57 113.75 114.19 1,929 -0.62(-0.54%)
Jan 16, 2024 114.34 114.89 114.28 114.81 5,541 -0.92(-0.80%)
Jan 12, 2024 114.98 115.73 114.98 115.73 2,551 +0.22(+0.19%)
Jan 11, 2024 115.25 115.61 114.12 115.51 3,052 +0.31(+0.27%)
Jan 10, 2024 114.94 115.31 114.75 115.20 2,101 +0.41(+0.36%)
Jan 09, 2024 113.99 114.89 113.91 114.78 4,769 -0.54(-0.47%)
Jan 08, 2024 113.42 115.33 113.42 115.33 2,880 +1.64(+1.45%)
Jan 05, 2024 113.81 114.33 113.61 113.68 6,398 -0.26(-0.22%)
Jan 04, 2024 113.07 114.65 113.07 113.94 1,617 +0.32(+0.28%)
Jan 03, 2024 114.28 114.61 113.62 113.62 2,859 -2.76(-2.37%)
Jan 02, 2024 117.36 117.79 115.64 116.38 8,529 -1.99(-1.68%)
Dec 29, 2023 118.15 118.53 117.52 118.37 46,250 -0.36(-0.30%)
Dec 28, 2023 119.03 119.03 118.68 118.72 2,270 -0.03(-0.03%)
Dec 27, 2023 118.53 119.07 118.53 118.75 3,103 -0.31(-0.26%)
Dec 26, 2023 118.18 119.27 118.18 119.06 38,062 +1.12(+0.95%)
Dec 22, 2023 117.98 118.45 117.82 117.95 3,986 +0.49(+0.42%)
Dec 21, 2023 116.01 117.58 116.01 117.45 4,359 +2.19(+1.90%)
Dec 20, 2023 116.34 117.94 115.27 115.27 2,489 -1.70(-1.45%)
Dec 19, 2023 116.94 117.10 116.92 116.97 1,439 +1.36(+1.18%)
Dec 18, 2023 115.86 116.03 115.50 115.61 4,684 -0.14(-0.12%)
Dec 15, 2023 116.62 116.62 115.56 115.75 4,797 +0.15(+0.13%)
Dec 14, 2023 114.76 115.80 114.72 115.60 3,270 +2.78(+2.47%)
Dec 13, 2023 111.03 112.90 110.65 112.81 4,036 +1.44(+1.29%)
Dec 12, 2023 110.95 111.97 110.95 111.38 3,116 +0.85(+0.77%)
Dec 11, 2023 109.52 110.61 109.52 110.53 2,560 +1.34(+1.23%)
Dec 08, 2023 109.09 109.34 108.75 109.19 2,304 +1.10(+1.01%)
Dec 07, 2023 107.63 108.09 107.30 108.09 1,568 +0.36(+0.33%)
Dec 06, 2023 109.31 109.41 107.73 107.73 7,548 -1.06(-0.97%)
Dec 05, 2023 109.13 109.56 108.79 108.79 5,291 -1.24(-1.12%)
Dec 04, 2023 109.63 110.08 109.32 110.03 2,779 -0.02(-0.02%)
Dec 01, 2023 106.73 110.05 106.73 110.05 18,118 +2.66(+2.47%)
Nov 30, 2023 106.15 107.39 105.98 107.39 3,537 +1.24(+1.17%)
Nov 29, 2023 107.11 107.11 106.16 106.16 3,908 +0.15(+0.14%)
Nov 28, 2023 107.58 107.95 106.01 106.01 8,299 -2.00(-1.85%)
Nov 27, 2023 107.63 108.43 107.63 108.00 2,720 -0.15(-0.14%)
Nov 24, 2023 107.80 108.45 107.80 108.15 1,205 +0.39(+0.36%)
Nov 22, 2023 107.78 108.13 107.61 107.76 3,155 +0.57(+0.53%)
Nov 21, 2023 107.48 107.66 107.19 107.19 3,252 -0.44(-0.41%)
Nov 20, 2023 107.67 108.13 107.37 107.63 5,350 +0.42(+0.39%)
Nov 17, 2023 107.22 107.40 107.15 107.21 3,444 +1.29(+1.22%)
Nov 16, 2023 106.07 107.23 105.93 105.93 2,732 -0.47(-0.44%)
Nov 15, 2023 107.39 108.11 106.39 106.39 4,838 -0.78(-0.73%)
Nov 14, 2023 105.53 107.23 105.53 107.17 5,019 +3.70(+3.58%)
Nov 13, 2023 103.77 103.77 102.94 103.47 4,782 +0.11(+0.11%)
Nov 10, 2023 102.48 103.40 102.41 103.36 2,465 +2.23(+2.21%)
Nov 09, 2023 101.94 102.12 100.93 101.13 972 +0.06(+0.06%)
Nov 08, 2023 101.50 101.50 101.05 101.06 1,081 +0.08(+0.08%)
Nov 07, 2023 100.48 101.09 100.48 100.99 2,193 -0.15(-0.15%)
Nov 06, 2023 101.51 101.51 100.64 101.14 3,331 -0.74(-0.73%)
Nov 03, 2023 101.77 102.36 101.77 101.88 5,716 +1.66(+1.66%)
Nov 02, 2023 98.65 100.39 98.65 100.22 2,709 +2.25(+2.30%)
Nov 01, 2023 97.09 98.00 96.99 97.97 5,892 +1.95(+2.03%)
Oct 31, 2023 95.08 96.02 95.08 96.02 4,788 +0.49(+0.52%)
Oct 30, 2023 94.23 95.52 94.23 95.52 2,026 +1.26(+1.34%)
Oct 27, 2023 94.52 94.99 93.88 94.26 2,520 -0.61(-0.64%)
Oct 26, 2023 94.65 95.62 94.46 94.87 2,566 +0.57(+0.60%)
Oct 25, 2023 96.11 96.11 94.22 94.30 3,356 -1.61(-1.68%)
Oct 24, 2023 95.56 96.09 95.47 95.91 7,095 +0.82(+0.86%)
Oct 23, 2023 94.83 95.90 94.83 95.09 1,287 -0.11(-0.12%)
Oct 20, 2023 95.64 95.68 95.20 95.20 3,512 -1.27(-1.31%)
Oct 19, 2023 97.90 98.10 96.38 96.47 2,618 -1.74(-1.77%)
Oct 18, 2023 100.99 100.99 98.20 98.20 7,626 -3.91(-3.83%)
Oct 17, 2023 102.10 102.39 101.88 102.11 3,277 +0.83(+0.82%)
Oct 16, 2023 101.02 101.40 100.95 101.28 3,938 +1.55(+1.56%)
Oct 13, 2023 100.06 100.53 99.73 99.73 3,863 -2.24(-2.19%)
Oct 12, 2023 103.06 103.25 101.97 101.97 1,096 -1.64(-1.58%)
Oct 11, 2023 103.34 103.60 102.95 103.60 1,278 +1.07(+1.04%)
Oct 10, 2023 102.68 103.07 102.53 102.53 1,245 +0.98(+0.97%)
Oct 09, 2023 100.54 101.64 100.54 101.55 1,395 +1.02(+1.02%)
Oct 06, 2023 98.52 101.09 98.49 100.53 1,311 +1.76(+1.78%)
Oct 05, 2023 99.16 99.16 98.32 98.77 5,633 -0.34(-0.34%)
Oct 04, 2023 98.64 99.11 97.56 99.11 16,107 +1.14(+1.16%)
Oct 03, 2023 99.81 99.81 97.42 97.97 14,652 -1.58(-1.58%)
Oct 02, 2023 100.80 100.88 99.05 99.55 8,693 -1.33(-1.32%)
Sep 29, 2023 101.74 101.74 100.73 100.88 1,567 -0.55(-0.54%)
Sep 28, 2023 101.00 102.08 101.00 101.43 4,005 +1.17(+1.16%)
Sep 27, 2023 100.15 100.26 100.15 100.26 1,153 +1.16(+1.17%)
Sep 26, 2023 99.82 100.03 99.10 99.10 6,295 -1.88(-1.86%)
Sep 25, 2023 100.71 100.98 100.69 100.98 3,381 +0.94(+0.94%)
Sep 22, 2023 100.51 100.60 100.04 100.04 2,898 -0.07(-0.07%)
Sep 21, 2023 100.81 100.83 99.46 100.11 19,812 -1.62(-1.59%)
Sep 20, 2023 103.32 103.32 101.72 101.72 2,017 -0.79(-0.77%)
Sep 19, 2023 102.77 102.79 102.22 102.51 2,679 -0.56(-0.54%)
Sep 18, 2023 103.26 103.83 103.07 103.07 5,525 +0.28(+0.27%)
Sep 15, 2023 103.20 103.22 102.51 102.79 3,638 -1.20(-1.15%)
Sep 14, 2023 104.13 104.13 103.64 103.99 2,867 +1.08(+1.05%)
Sep 13, 2023 103.98 103.98 102.63 102.91 6,332 -1.08(-1.04%)
Sep 12, 2023 105.19 105.24 103.99 103.99 9,634 -0.81(-0.77%)
Sep 11, 2023 104.83 105.26 104.67 104.80 3,632 -0.07(-0.07%)
Sep 08, 2023 105.48 105.49 104.85 104.87 2,789 -0.65(-0.61%)
Sep 07, 2023 104.92 105.80 104.46 105.52 7,490 -0.28(-0.26%)
Sep 06, 2023 106.53 106.53 105.39 105.80 7,492 +0.25(+0.24%)
Sep 05, 2023 107.90 107.90 105.44 105.54 7,747 -2.85(-2.63%)
Sep 01, 2023 107.51 108.44 107.51 108.39 2,882 +0.97(+0.90%)
Aug 31, 2023 107.05 107.98 107.05 107.42 4,490 +0.22(+0.20%)
Aug 30, 2023 107.88 107.89 107.20 107.20 4,644 +0.62(+0.58%)
Aug 29, 2023 104.97 106.68 104.97 106.58 3,255 +1.39(+1.32%)
Aug 28, 2023 104.69 105.56 104.69 105.20 6,247 +1.48(+1.42%)
Aug 25, 2023 103.17 103.83 102.38 103.72 2,225 +0.55(+0.53%)
Aug 24, 2023 104.46 104.53 103.17 103.17 7,745 -1.64(-1.56%)
Aug 23, 2023 103.08 104.81 103.08 104.81 5,986 +1.72(+1.67%)
Aug 22, 2023 103.12 103.45 102.90 103.08 4,086 +0.24(+0.23%)
Aug 21, 2023 103.12 103.13 102.17 102.85 8,680 -0.64(-0.62%)
Aug 18, 2023 103.17 103.55 103.17 103.49 3,193 +0.73(+0.71%)
Aug 17, 2023 106.00 106.00 102.76 102.76 6,834 -2.58(-2.45%)
Aug 16, 2023 106.71 107.05 105.35 105.35 5,769 -1.20(-1.12%)
Aug 15, 2023 106.31 106.77 106.31 106.54 2,787 -1.12(-1.04%)
Aug 14, 2023 107.13 107.66 106.95 107.66 2,297 +0.81(+0.76%)
Aug 11, 2023 106.36 107.14 106.36 106.85 1,972 +0.54(+0.51%)
Aug 10, 2023 107.13 107.13 105.94 106.31 3,709 -0.40(-0.37%)
Aug 09, 2023 107.22 107.36 106.71 106.71 2,912 -0.67(-0.62%)
Aug 08, 2023 107.06 107.62 106.60 107.38 36,193 -0.31(-0.29%)
Aug 07, 2023 107.12 107.95 107.12 107.69 3,727 +1.24(+1.16%)
Aug 04, 2023 106.68 107.73 106.45 106.45 4,984 -0.39(-0.36%)
Aug 03, 2023 107.25 107.25 106.39 106.84 2,448 -0.63(-0.59%)
Aug 02, 2023 108.57 108.57 107.39 107.47 4,227 -0.91(-0.84%)
Aug 01, 2023 108.20 108.43 108.08 108.38 4,459 +0.01(+0.01%)
Jul 31, 2023 107.99 108.36 107.99 108.36 1,789 +0.88(+0.81%)
Jul 28, 2023 107.54 107.54 106.97 107.49 2,715 +0.94(+0.88%)
Jul 27, 2023 108.15 108.15 106.55 106.55 2,476 -1.13(-1.05%)
Jul 26, 2023 108.16 108.28 107.40 107.68 4,847 -0.11(-0.10%)
Jul 25, 2023 107.91 108.28 107.79 107.79 3,555 +0.32(+0.30%)
Jul 24, 2023 107.01 107.88 107.01 107.47 4,200 +0.03(+0.03%)
Jul 21, 2023 108.33 108.33 107.44 107.44 3,958 -0.79(-0.73%)
Jul 20, 2023 108.34 108.34 107.99 108.23 2,053 -0.11(-0.10%)
Jul 19, 2023 108.91 108.91 107.80 108.33 3,801 -0.61(-0.56%)
Jul 18, 2023 108.68 109.05 108.47 108.95 3,244 +1.73(+1.62%)
Jul 17, 2023 105.70 107.64 105.70 107.21 5,852 +1.11(+1.04%)
Jul 14, 2023 105.82 106.10 105.55 106.10 3,354 -0.35(-0.33%)
Jul 13, 2023 106.86 106.86 105.78 106.45 3,993 +0.75(+0.71%)
Jul 12, 2023 106.11 106.34 105.63 105.70 3,792 -0.17(-0.16%)
Jul 11, 2023 105.53 105.88 105.13 105.88 11,795 +0.98(+0.93%)
Jul 10, 2023 104.77 105.02 104.45 104.90 2,981 +1.63(+1.58%)
Jul 07, 2023 103.57 104.22 103.26 103.26 6,623 +0.52(+0.51%)
Jul 06, 2023 102.57 102.74 102.16 102.74 2,852 -0.90(-0.87%)
Jul 05, 2023 104.02 104.42 103.64 103.64 3,554 -1.19(-1.13%)
Jul 03, 2023 105.12 105.12 104.48 104.83 2,427 -0.09(-0.09%)
Jun 30, 2023 104.71 105.62 104.67 104.92 3,991 +0.54(+0.52%)
Jun 29, 2023 103.78 104.38 103.73 104.38 3,334 +0.61(+0.59%)
Jun 28, 2023 103.56 103.77 103.35 103.77 18,233 +0.47(+0.45%)
Jun 27, 2023 102.87 103.54 102.66 103.30 4,929 +2.04(+2.02%)
Jun 26, 2023 101.07 101.52 101.07 101.26 2,832 +0.65(+0.64%)
Jun 23, 2023 101.20 101.21 100.61 100.61 1,900 -0.96(-0.94%)
Jun 22, 2023 101.94 101.94 101.15 101.57 2,300 -0.37(-0.36%)
Jun 21, 2023 100.73 101.98 100.73 101.94 2,969 +0.98(+0.97%)
Jun 20, 2023 100.52 101.02 100.46 100.96 8,185 -0.08(-0.08%)
Jun 16, 2023 101.66 101.66 101.00 101.04 9,589 -0.42(-0.42%)
Jun 15, 2023 100.60 101.55 100.60 101.47 2,073 +7.10(+7.52%)
May 08, 2023 94.77 94.77 93.99 94.37 2,411 +0.13(+0.13%)
May 05, 2023 93.63 94.46 93.59 94.24 2,402 +1.77(+1.91%)
May 04, 2023 93.03 93.03 92.42 92.47 2,134 -1.97(-2.09%)
May 03, 2023 95.46 95.53 94.44 94.44 1,760 +0.01(+0.01%)
May 02, 2023 93.88 94.45 92.96 94.43 2,923 -0.00(-0.00%)
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.