Skip to main content

DWA Industrials Momentum Invesco ETF (NQ: PRN )

139.62 +0.49 (+0.35%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 95.31 95.87 95.26 95.29 1,876 +0.07(+0.07%)
Feb 27, 2023 94.54 95.47 94.54 95.22 2,422 +0.76(+0.80%)
Feb 24, 2023 93.92 94.48 93.92 94.46 1,512 -0.19(-0.20%)
Feb 23, 2023 94.84 94.90 94.29 94.66 4,741 +1.11(+1.19%)
Feb 22, 2023 94.23 94.23 93.31 93.54 2,997 -0.32(-0.34%)
Feb 21, 2023 95.41 95.41 93.86 93.86 4,137 -2.65(-2.75%)
Feb 17, 2023 96.25 96.52 95.71 96.51 3,134 +0.37(+0.38%)
Feb 16, 2023 95.92 96.86 95.13 96.15 4,099 +0.14(+0.14%)
Feb 15, 2023 94.34 96.01 94.34 96.01 1,757 +1.29(+1.36%)
Feb 14, 2023 95.01 95.01 93.80 94.72 3,561 -0.07(-0.07%)
Feb 13, 2023 94.35 94.87 94.29 94.78 6,978 +1.14(+1.22%)
Feb 10, 2023 92.47 93.75 92.47 93.64 3,252 -0.08(-0.09%)
Feb 09, 2023 94.97 94.97 93.73 93.73 2,649 -0.23(-0.25%)
Feb 08, 2023 94.57 94.74 93.92 93.96 2,975 -0.85(-0.89%)
Feb 07, 2023 93.67 94.81 93.38 94.81 3,990 +0.51(+0.54%)
Feb 06, 2023 94.59 94.61 94.23 94.30 1,811 -0.46(-0.48%)
Feb 03, 2023 94.42 95.42 94.42 94.76 9,358 +0.07(+0.07%)
Feb 02, 2023 94.65 95.02 94.32 94.69 3,449 +0.90(+0.96%)
Feb 01, 2023 91.89 94.44 91.89 93.79 6,461 +1.28(+1.39%)
Jan 31, 2023 90.45 92.51 90.45 92.51 4,331 +1.78(+1.96%)
Jan 30, 2023 91.48 91.80 90.52 90.73 2,433 -0.73(-0.80%)
Jan 27, 2023 91.48 91.64 91.24 91.46 2,536 +0.55(+0.60%)
Jan 26, 2023 91.29 91.29 90.16 90.92 4,970 +0.72(+0.79%)
Jan 25, 2023 89.40 90.26 89.15 90.20 2,985 -0.24(-0.27%)
Jan 24, 2023 90.01 90.74 89.64 90.44 4,264 +0.48(+0.53%)
Jan 23, 2023 89.08 90.31 89.08 89.97 8,354 +1.24(+1.40%)
Jan 20, 2023 87.14 88.73 87.14 88.73 2,775 +1.90(+2.19%)
Jan 19, 2023 87.88 87.88 86.83 86.83 2,307 -1.73(-1.95%)
Jan 18, 2023 90.14 90.14 88.53 88.56 3,586 -1.16(-1.30%)
Jan 17, 2023 90.37 90.37 89.48 89.72 4,806 -0.87(-0.96%)
Jan 13, 2023 89.44 90.59 89.44 90.59 2,078 +0.76(+0.85%)
Jan 12, 2023 89.33 89.91 88.99 89.83 23,495 +0.67(+0.75%)
Jan 11, 2023 88.32 89.32 88.32 89.16 3,874 +0.83(+0.94%)
Jan 10, 2023 87.47 88.34 87.39 88.34 14,210 +1.22(+1.40%)
Jan 09, 2023 86.65 88.80 86.65 87.12 15,786 +0.35(+0.40%)
Jan 06, 2023 87.00 87.18 86.73 86.77 3,236 +2.65(+3.15%)
Jan 05, 2023 84.83 84.83 84.12 84.12 24,918 -1.32(-1.55%)
Jan 04, 2023 84.98 86.09 84.98 85.44 6,171 -0.02(-0.02%)
Jan 03, 2023 86.13 86.13 84.85 85.46 273,624 -0.34(-0.39%)
Dec 30, 2022 85.43 85.80 85.16 85.80 5,211 -0.49(-0.56%)
Dec 29, 2022 86.20 86.52 86.20 86.28 3,537 +1.64(+1.94%)
Dec 28, 2022 85.69 85.69 84.64 84.64 5,068 -1.85(-2.14%)
Dec 27, 2022 86.28 86.65 86.12 86.49 4,452 +0.13(+0.15%)
Dec 23, 2022 86.09 86.47 85.58 86.36 41,046 +0.62(+0.73%)
Dec 22, 2022 86.39 86.39 84.47 85.74 5,851 -1.47(-1.68%)
Dec 21, 2022 87.12 87.50 86.98 87.21 4,845 +1.29(+1.50%)
Dec 20, 2022 85.82 86.52 85.81 85.91 2,358 +0.28(+0.32%)
Dec 19, 2022 86.13 86.31 85.44 85.64 10,162 -0.65(-0.75%)
Dec 16, 2022 86.09 86.37 85.77 86.29 2,165 -0.92(-1.05%)
Dec 15, 2022 88.22 88.22 86.89 87.20 11,473 -2.57(-2.86%)
Dec 14, 2022 90.76 90.76 89.77 89.77 5,687 -0.42(-0.46%)
Dec 13, 2022 91.72 91.72 89.70 90.19 7,793 +0.77(+0.86%)
Dec 12, 2022 88.10 89.42 88.10 89.42 5,415 +1.12(+1.26%)
Dec 09, 2022 88.88 88.88 88.30 88.30 778 -0.73(-0.82%)
Dec 08, 2022 89.30 89.30 88.96 89.03 2,863 +0.52(+0.58%)
Dec 07, 2022 88.03 89.20 88.03 88.52 2,641 +0.24(+0.27%)
Dec 06, 2022 89.88 89.88 87.92 88.28 1,678 -1.25(-1.39%)
Dec 05, 2022 90.40 90.40 89.42 89.52 2,954 -1.76(-1.93%)
Dec 02, 2022 90.54 91.81 90.54 91.29 882 +0.26(+0.28%)
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.