Skip to main content

DWA Industrials Momentum Invesco ETF (NQ: PRN )

139.55 +0.42 (+0.30%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 94.02 94.46 93.99 94.46 3,902 +0.62(+0.66%)
Mar 30, 2023 93.34 93.85 93.34 93.84 1,821 +0.56(+0.60%)
Mar 29, 2023 92.79 93.29 92.79 93.28 2,293 +0.93(+1.01%)
Mar 28, 2023 91.96 92.34 91.88 92.34 2,422 +0.44(+0.48%)
Mar 27, 2023 91.50 92.16 91.15 91.91 3,082 +1.02(+1.12%)
Mar 24, 2023 89.98 90.89 89.37 90.89 2,725 -0.08(-0.09%)
Mar 23, 2023 92.07 92.69 90.72 90.97 1,931 -0.39(-0.43%)
Mar 22, 2023 92.93 93.07 91.36 91.36 2,330 -1.48(-1.59%)
Mar 21, 2023 92.32 93.00 92.32 92.84 2,189 +1.86(+2.04%)
Mar 20, 2023 90.29 90.98 90.29 90.98 1,392 +1.90(+2.13%)
Mar 17, 2023 90.28 90.28 89.08 89.08 1,808 -2.15(-2.35%)
Mar 16, 2023 90.00 91.33 90.00 91.23 7,099 +1.15(+1.28%)
Mar 15, 2023 90.25 90.25 89.72 90.07 4,222 -2.87(-3.09%)
Mar 14, 2023 93.33 93.42 92.95 92.95 1,739 +2.28(+2.52%)
Mar 13, 2023 89.83 91.62 89.83 90.66 3,871 -1.32(-1.44%)
Mar 10, 2023 95.05 95.05 91.80 91.98 6,066 -2.95(-3.11%)
Mar 09, 2023 96.85 96.85 94.93 94.93 4,687 -1.59(-1.64%)
Mar 08, 2023 96.28 96.58 95.91 96.52 5,019 +0.27(+0.28%)
Mar 07, 2023 96.86 96.93 96.11 96.25 2,457 -0.83(-0.86%)
Mar 06, 2023 97.81 97.81 96.92 97.08 4,661 -0.44(-0.45%)
Mar 03, 2023 96.27 97.81 96.27 97.52 1,788 +1.44(+1.50%)
Mar 02, 2023 94.51 96.38 94.51 96.08 4,078 +0.66(+0.69%)
Mar 01, 2023 95.53 95.85 95.36 95.42 7,024 +0.13(+0.14%)
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%)
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.