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 (%)
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%)
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.