Skip to main content

DWA Technology Momentum Invesco ETF (NQ: PTF )

43.33 +0.33 (+0.77%)
Official Closing Price Updated: 4:15 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 43.42 43.70 43.20 43.33 13,286 +0.33(+0.77%)
Sep 21, 2023 43.64 43.68 43.00 43.00 14,787 -1.36(-3.07%)
Sep 20, 2023 45.26 45.32 44.36 44.36 13,091 -0.85(-1.88%)
Sep 19, 2023 45.42 45.44 44.78 45.21 13,025 -0.50(-1.09%)
Sep 18, 2023 45.46 45.90 45.43 45.71 15,752 +0.22(+0.47%)
Sep 15, 2023 46.36 46.48 45.24 45.49 26,330 -1.37(-2.92%)
Sep 14, 2023 46.88 46.97 46.46 46.86 22,190 +0.38(+0.82%)
Sep 13, 2023 46.61 46.80 46.32 46.48 13,189 -0.03(-0.06%)
Sep 12, 2023 47.20 47.44 46.51 46.51 26,706 -0.91(-1.93%)
Sep 11, 2023 47.72 47.72 47.08 47.43 17,107 +0.17(+0.37%)
Sep 08, 2023 47.51 47.77 47.20 47.25 10,289 -0.29(-0.61%)
Sep 07, 2023 47.61 47.66 46.92 47.54 12,181 -1.06(-2.18%)
Sep 06, 2023 49.23 49.24 48.43 48.60 14,642 -0.41(-0.84%)
Sep 05, 2023 48.78 49.15 48.34 49.01 13,978 -0.01(-0.02%)
Sep 01, 2023 48.76 49.15 48.76 49.02 18,022 +0.27(+0.55%)
Aug 31, 2023 48.70 49.21 48.66 48.75 13,871 +0.14(+0.29%)
Aug 30, 2023 47.77 48.67 47.62 48.61 17,577 +0.72(+1.50%)
Aug 29, 2023 46.51 48.04 46.51 47.89 11,100 +1.78(+3.86%)
Aug 28, 2023 46.20 46.51 45.96 46.11 47,198 +0.33(+0.72%)
Aug 25, 2023 45.80 45.97 44.97 45.78 13,589 +0.12(+0.26%)
Aug 24, 2023 48.17 48.17 45.66 45.66 9,146 -1.50(-3.18%)
Aug 23, 2023 45.88 47.40 45.88 47.16 32,321 +1.36(+2.97%)
Aug 22, 2023 46.09 46.11 45.59 45.80 147,332 +0.07(+0.15%)
Aug 21, 2023 45.22 45.82 45.06 45.73 19,417 +0.90(+2.01%)
Aug 18, 2023 43.86 45.11 43.78 44.83 39,050 +0.25(+0.56%)
Aug 17, 2023 45.66 45.66 44.58 44.58 20,428 -1.18(-2.58%)
Aug 16, 2023 46.38 46.47 45.71 45.76 68,515 -0.89(-1.91%)
Aug 15, 2023 47.01 47.08 46.57 46.65 10,284 -0.50(-1.06%)
Aug 14, 2023 46.06 47.15 45.88 47.15 15,169 +0.73(+1.57%)
Aug 11, 2023 46.47 46.70 45.96 46.42 44,906 -0.23(-0.50%)
Aug 10, 2023 47.15 47.53 46.48 46.66 99,279 +0.38(+0.82%)
Aug 09, 2023 47.53 47.53 46.10 46.28 82,469 -1.74(-3.63%)
Aug 08, 2023 48.35 48.35 47.46 48.02 128,860 -0.58(-1.20%)
Aug 07, 2023 49.03 49.03 47.87 48.61 1,056,439 +0.03(+0.07%)
Aug 04, 2023 49.39 49.50 48.33 48.57 16,218 -0.76(-1.54%)
Aug 03, 2023 49.34 49.47 49.25 49.33 7,185 +0.02(+0.04%)
Aug 02, 2023 50.32 50.32 48.75 49.31 20,094 -1.77(-3.46%)
Aug 01, 2023 50.84 51.21 50.21 51.08 15,717 -0.60(-1.16%)
Jul 31, 2023 51.23 51.68 51.12 51.68 83,799 +0.80(+1.57%)
Jul 28, 2023 50.52 50.94 50.35 50.88 52,250 +1.16(+2.33%)
Jul 27, 2023 50.78 51.01 49.53 49.72 13,317 -0.05(-0.10%)
Jul 26, 2023 50.16 50.16 49.27 49.77 11,931 -0.38(-0.76%)
Jul 25, 2023 49.92 50.47 49.92 50.15 13,455 +0.61(+1.23%)
Jul 24, 2023 49.86 49.92 49.09 49.54 11,406 -0.07(-0.14%)
Jul 21, 2023 50.66 50.66 49.49 49.61 22,600 -0.31(-0.62%)
Jul 20, 2023 51.18 51.18 49.74 49.92 26,411 -1.47(-2.86%)
Jul 19, 2023 52.05 52.25 51.15 51.39 13,571 -0.51(-0.98%)
Jul 18, 2023 51.63 51.98 50.88 51.90 20,815 +0.49(+0.95%)
Jul 17, 2023 51.07 51.46 50.55 51.41 18,299 -99.66(-65.97%)
Jul 14, 2023 154.24 154.74 150.49 151.07 21,349 -2.02(-1.32%)
Jul 13, 2023 151.26 153.31 150.93 153.09 6,492 +4.39(+2.95%)
Jul 12, 2023 150.06 150.06 147.79 148.70 4,917 +0.82(+0.55%)
Jul 11, 2023 147.45 148.08 146.74 147.88 28,175 +0.19(+0.13%)
Jul 10, 2023 145.18 147.69 143.61 147.69 13,358 +2.83(+1.95%)
Jul 07, 2023 147.75 147.75 144.86 144.86 10,837 +0.10(+0.07%)
Jul 06, 2023 146.60 146.60 143.37 144.76 11,874 -2.58(-1.75%)
Jul 05, 2023 147.70 147.85 146.66 147.34 7,160 -0.27(-0.18%)
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.