Skip to main content

DWA Emerging Markets Momentum Invesco ETF (NQ: PIE )

21.44 -0.28 (-1.31%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 17.36 17.36 17.28 17.35 30,380 -0.27(-1.53%)
Oct 30, 2023 17.63 17.63 17.49 17.61 52,329 +0.18(+1.03%)
Oct 27, 2023 17.29 17.58 17.29 17.43 15,953 -0.13(-0.74%)
Oct 26, 2023 17.46 17.79 17.46 17.56 22,719 +0.04(+0.23%)
Oct 25, 2023 17.67 17.67 17.46 17.52 33,434 -0.29(-1.62%)
Oct 24, 2023 17.68 17.81 17.68 17.81 18,940 +0.28(+1.59%)
Oct 23, 2023 17.43 17.60 17.38 17.53 25,360 +0.11(+0.63%)
Oct 20, 2023 17.51 17.52 17.40 17.42 62,612 -0.29(-1.63%)
Oct 19, 2023 17.69 17.85 17.69 17.71 79,568 +0.03(+0.17%)
Oct 18, 2023 17.97 17.97 17.68 17.68 71,232 -0.47(-2.58%)
Oct 17, 2023 18.11 18.28 18.10 18.15 20,064 -0.24(-1.30%)
Oct 16, 2023 18.23 18.40 18.23 18.39 24,497 +0.12(+0.65%)
Oct 13, 2023 18.36 18.43 18.25 18.27 61,723 -0.09(-0.49%)
Oct 12, 2023 18.49 18.54 18.29 18.36 15,377 -0.16(-0.86%)
Oct 11, 2023 18.65 18.65 18.45 18.52 19,483 -0.20(-1.06%)
Oct 10, 2023 18.48 18.72 18.40 18.72 18,406 +0.38(+2.06%)
Oct 09, 2023 18.23 18.35 18.18 18.34 9,354 -0.12(-0.67%)
Oct 06, 2023 18.18 18.50 18.18 18.46 13,829 +0.25(+1.39%)
Oct 05, 2023 18.13 18.28 18.13 18.21 16,768 +0.03(+0.16%)
Oct 04, 2023 18.25 18.30 18.12 18.18 40,000 -0.14(-0.76%)
Oct 03, 2023 18.37 18.46 18.24 18.32 61,432 -0.12(-0.67%)
Oct 02, 2023 18.26 18.50 18.26 18.45 100,418 -0.02(-0.13%)
Sep 29, 2023 18.70 18.70 18.45 18.47 61,236 -0.12(-0.64%)
Sep 28, 2023 18.45 18.66 18.45 18.59 14,909 +0.23(+1.27%)
Sep 27, 2023 18.45 18.45 18.25 18.36 22,063 +0.05(+0.30%)
Sep 26, 2023 18.44 18.46 18.30 18.30 7,584 -0.29(-1.55%)
Sep 25, 2023 18.46 18.59 18.49 18.59 23,201 +0.08(+0.43%)
Sep 22, 2023 18.62 18.64 18.49 18.51 31,345 +0.21(+1.14%)
Sep 21, 2023 18.42 18.43 18.30 18.30 55,874 -0.32(-1.71%)
Sep 20, 2023 18.71 18.85 18.60 18.62 26,879 +0.09(+0.51%)
Sep 19, 2023 18.61 18.64 18.44 18.52 20,105 -0.07(-0.40%)
Sep 18, 2023 18.76 18.77 18.60 18.60 12,133 -0.22(-1.17%)
Sep 15, 2023 18.91 18.92 18.81 18.82 10,213 -0.16(-0.83%)
Sep 14, 2023 18.89 18.99 18.81 18.98 4,956 +0.20(+1.04%)
Sep 13, 2023 18.70 18.82 18.61 18.78 21,258 +0.15(+0.79%)
Sep 12, 2023 18.57 18.70 18.47 18.63 32,732 +0.03(+0.16%)
Sep 11, 2023 18.66 18.66 18.57 18.60 8,726 -0.10(-0.52%)
Sep 08, 2023 18.70 18.88 18.54 18.70 28,159 +0.01(+0.05%)
Sep 07, 2023 18.70 18.70 18.54 18.69 16,141 -0.16(-0.83%)
Sep 06, 2023 18.99 19.00 18.80 18.85 30,531 -0.25(-1.28%)
Sep 05, 2023 18.91 19.09 18.87 19.09 20,828 +0.25(+1.35%)
Sep 01, 2023 19.02 19.02 18.80 18.84 57,701 -0.18(-0.93%)
Aug 31, 2023 19.19 19.19 18.98 19.02 41,226 -0.15(-0.77%)
Aug 30, 2023 19.16 19.61 19.16 19.16 56,222 -0.21(-1.06%)
Aug 29, 2023 18.95 19.37 18.93 19.37 16,781 +0.34(+1.80%)
Aug 28, 2023 18.97 19.06 18.94 19.03 9,956 +0.08(+0.41%)
Aug 25, 2023 18.97 19.08 18.87 18.95 21,782 -0.10(-0.51%)
Aug 24, 2023 19.15 19.20 19.00 19.04 46,897 -0.05(-0.27%)
Aug 23, 2023 18.86 19.16 18.64 19.09 19,252 +0.29(+1.57%)
Aug 22, 2023 18.81 18.86 18.72 18.80 15,344 -0.03(-0.16%)
Aug 21, 2023 18.77 18.83 18.67 18.83 16,229 +0.08(+0.42%)
Aug 18, 2023 18.69 18.77 18.56 18.75 569,245 -0.09(-0.47%)
Aug 17, 2023 19.06 19.06 18.84 18.84 27,288 +0.16(+0.87%)
Aug 16, 2023 18.80 18.84 18.68 18.68 28,268 -0.05(-0.24%)
Aug 15, 2023 18.67 18.72 18.62 18.72 25,550 +0.04(+0.24%)
Aug 14, 2023 18.66 18.69 18.56 18.68 9,296 -0.11(-0.60%)
Aug 11, 2023 18.86 18.91 18.79 18.79 11,127 -0.12(-0.62%)
Aug 10, 2023 18.97 19.15 18.85 18.91 13,098 -0.16(-0.82%)
Aug 09, 2023 19.09 19.18 19.05 19.07 45,731 -0.10(-0.51%)
Aug 08, 2023 19.08 19.32 18.97 19.16 23,051 -0.15(-0.76%)
Aug 07, 2023 19.26 19.37 19.06 19.31 25,532 +0.31(+1.65%)
Aug 04, 2023 18.91 19.14 18.91 19.00 25,786 +0.22(+1.15%)
Aug 03, 2023 18.80 18.82 18.69 18.78 15,054 -0.03(-0.16%)
Aug 02, 2023 18.96 19.29 18.71 18.81 130,980 -0.51(-2.64%)
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.