Skip to main content

DWA Financial Momentum Invesco ETF (NQ: PFI )

48.10 -0.40 (-0.83%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.82 32.13 31.82 32.08 13,628 +0.04(+0.13%)
May 30, 2019 32.04 32.04 32.04 32.04 505 +0.07(+0.21%)
May 29, 2019 31.97 31.97 31.94 31.97 1,208 -0.13(-0.42%)
May 28, 2019 32.32 32.32 32.10 32.11 2,410 -0.21(-0.65%)
May 24, 2019 32.41 32.41 32.25 32.32 1,208 +0.06(+0.19%)
May 23, 2019 32.34 32.34 32.25 32.25 2,600 -0.15(-0.45%)
May 22, 2019 32.45 32.45 32.40 32.40 801 -0.07(-0.22%)
May 21, 2019 32.50 32.50 32.42 32.47 4,476 +0.28(+0.86%)
May 20, 2019 32.16 32.20 32.16 32.20 4,730 -0.10(-0.31%)
May 17, 2019 32.38 32.40 32.22 32.29 7,583 -0.04(-0.13%)
May 16, 2019 32.48 32.50 32.34 32.34 2,343 +0.17(+0.54%)
May 15, 2019 32.12 32.20 32.12 32.16 3,536 +0.15(+0.47%)
May 14, 2019 31.59 32.14 31.59 32.01 121,019 +0.52(+1.64%)
May 13, 2019 31.73 31.73 31.50 31.50 2,638 -0.63(-1.98%)
May 10, 2019 31.94 32.16 31.65 32.13 13,518 +0.26(+0.81%)
May 09, 2019 31.60 31.98 31.53 31.87 35,848 -0.15(-0.45%)
May 08, 2019 32.03 32.20 31.91 32.02 490,305 -0.04(-0.11%)
May 07, 2019 32.51 32.51 31.90 32.05 298,032 -0.62(-1.89%)
May 06, 2019 31.88 32.67 31.88 32.67 59,597 +0.21(+0.66%)
May 03, 2019 32.20 32.46 32.17 32.46 3,077 +0.46(+1.44%)
May 02, 2019 32.07 32.07 32.00 32.00 3,542 -0.22(-0.69%)
May 01, 2019 32.19 32.22 32.19 32.22 1,814 -0.02(-0.05%)
Apr 30, 2019 32.19 32.23 32.17 32.23 7,967 +0.15(+0.47%)
Apr 29, 2019 32.14 32.15 32.08 32.08 2,453 +0.37(+1.18%)
Apr 26, 2019 31.71 31.71 31.71 18 +0.00(+0.00%)
Apr 25, 2019 31.54 31.71 31.54 31.71 3,235 +0.07(+0.23%)
Apr 24, 2019 31.58 31.70 31.58 31.64 2,824 +0.37(+1.19%)
Apr 23, 2019 31.26 31.26 31.26 115 +0.00(+0.00%)
Apr 22, 2019 31.30 31.30 31.19 31.26 1,022 -0.11(-0.35%)
Apr 18, 2019 31.32 31.37 31.32 31.37 2,637 +0.04(+0.12%)
Apr 17, 2019 31.36 31.36 31.29 31.34 6,686 -0.08(-0.25%)
Apr 16, 2019 31.45 31.45 31.42 31.42 718 +0.07(+0.23%)
Apr 15, 2019 31.35 31.38 31.28 31.34 1,474 +0.06(+0.20%)
Apr 12, 2019 31.38 31.38 31.28 31.28 659 +0.20(+0.64%)
Apr 11, 2019 31.08 31.16 31.07 31.08 2,235 -0.02(-0.08%)
Apr 10, 2019 30.93 31.15 30.93 31.11 2,669 +0.22(+0.70%)
Apr 09, 2019 30.79 30.89 30.79 30.89 806 -0.11(-0.35%)
Apr 08, 2019 30.85 31.00 30.85 31.00 1,496 +0.02(+0.06%)
Apr 05, 2019 30.99 30.99 30.98 30.98 549 +0.19(+0.62%)
Apr 04, 2019 31.01 31.01 30.72 30.79 804 -0.01(-0.04%)
Apr 03, 2019 30.90 30.92 30.80 30.80 7,064 -0.03(-0.09%)
Apr 02, 2019 30.69 30.83 30.66 30.83 2,242 +0.15(+0.49%)
Apr 01, 2019 30.58 30.68 30.58 30.68 22,098 +0.31(+1.02%)
Mar 29, 2019 30.44 30.48 30.37 30.37 2,198 +0.16(+0.53%)
Mar 28, 2019 30.21 30.21 30.21 8 +0.00(+0.00%)
Mar 27, 2019 30.13 30.21 30.04 30.21 3,324 -0.01(-0.04%)
Mar 26, 2019 30.12 30.23 30.02 30.23 11,981 +0.29(+0.97%)
Mar 25, 2019 29.87 29.93 29.87 29.93 487 -0.02(-0.06%)
Mar 22, 2019 30.10 30.10 29.95 29.95 1,648 -0.33(-1.08%)
Mar 21, 2019 30.06 30.33 30.06 30.28 3,001 +0.31(+1.03%)
Mar 20, 2019 30.10 30.21 29.97 29.97 1,181 -0.40(-1.32%)
Mar 19, 2019 30.37 30.37 30.37 30.37 205 +0.05(+0.17%)
Mar 18, 2019 30.35 30.35 30.29 30.32 1,051 +0.01(+0.03%)
Mar 15, 2019 30.16 30.31 30.16 30.31 3,190 +0.22(+0.72%)
Mar 14, 2019 29.95 30.09 29.95 30.09 894 +0.12(+0.39%)
Mar 13, 2019 29.96 30.09 29.96 29.97 3,384 +0.18(+0.61%)
Mar 12, 2019 29.80 29.84 29.79 29.79 440 +0.56(+1.91%)
Mar 11, 2019 29.23 29.23 29.23 114 +0.00(+0.00%)
Mar 08, 2019 29.14 29.23 29.08 29.23 3,300 +0.02(+0.08%)
Mar 07, 2019 29.37 29.43 29.19 29.21 3,222 -0.34(-1.14%)
Mar 06, 2019 29.74 29.77 29.55 29.55 1,850 -0.26(-0.88%)
Mar 05, 2019 29.86 29.89 29.81 29.81 670 -0.07(-0.23%)
Mar 04, 2019 30.06 30.06 29.78 29.88 1,848 -0.19(-0.63%)
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.