Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.