DWA Consumer Staples Momentum Invesco ETF (NQ: PSL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	106.51	106.51	105.57	105.57	1,258	-0.80(-0.75%)
Nov 13, 2024	106.35	106.77	106.35	106.37	3,411	+0.03(+0.03%)
Nov 12, 2024	106.79	106.80	106.34	106.34	878	-0.37(-0.34%)
Nov 11, 2024	107.16	107.16	106.71	106.71	1,078	+0.15(+0.14%)
Nov 08, 2024	105.53	106.86	105.53	106.56	1,199	+1.04(+0.98%)
Nov 07, 2024	105.71	105.78	105.52	105.52	2,488	-0.30(-0.28%)
Nov 06, 2024	106.14	106.14	105.82	105.82	287	+1.71(+1.64%)
Nov 05, 2024	102.71	104.11	102.71	104.11	1,097	+1.56(+1.52%)
Nov 04, 2024	102.40	102.92	102.40	102.55	1,738	+0.50(+0.49%)
Nov 01, 2024	102.17	102.38	101.81	102.05	2,658	+0.35(+0.34%)
Oct 31, 2024	101.86	102.52	101.70	101.70	1,309	+0.24(+0.24%)
Oct 30, 2024	100.97	101.88	100.97	101.46	526	+0.29(+0.29%)
Oct 29, 2024	100.92	101.21	100.76	101.17	871	-0.46(-0.45%)
Oct 28, 2024	101.58	101.63	101.57	101.63	885	+0.80(+0.79%)
Oct 25, 2024	101.63	101.63	100.83	100.83	2,377	-0.25(-0.25%)
Oct 24, 2024	101.46	101.46	100.98	101.08	1,540	-0.69(-0.68%)
Oct 23, 2024	101.27	101.77	101.27	101.77	12,552	+0.49(+0.48%)
Oct 22, 2024	100.78	101.28	100.78	101.28	11,975	+0.18(+0.18%)
Oct 21, 2024	101.69	101.69	101.10	101.10	1,303	-0.87(-0.85%)
Oct 18, 2024	101.80	101.97	101.64	101.97	1,899	-0.06(-0.06%)
Oct 17, 2024	101.71	102.03	101.61	102.03	1,264	+0.02(+0.02%)
Oct 16, 2024	101.92	102.12	101.92	102.01	1,649	-0.12(-0.12%)
Oct 15, 2024	101.83	102.20	101.83	102.13	1,036	+0.66(+0.65%)
Oct 14, 2024	100.90	101.49	100.90	101.47	980	+0.49(+0.49%)
Oct 11, 2024	100.15	100.98	100.15	100.98	2,259	+0.72(+0.72%)
Oct 10, 2024	100.12	100.26	99.80	100.26	2,763	-0.63(-0.62%)
Oct 09, 2024	101.06	101.09	100.66	100.89	13,009	+0.53(+0.53%)
Oct 08, 2024	100.15	100.51	100.15	100.36	3,450	+0.42(+0.42%)
Oct 07, 2024	100.58	100.58	99.83	99.94	1,167	-1.00(-0.99%)
Oct 04, 2024	100.66	100.94	100.66	100.94	259	+0.92(+0.92%)
Oct 03, 2024	100.63	100.63	100.02	100.02	1,315	-1.09(-1.08%)
Oct 02, 2024	101.68	101.68	101.11	101.11	1,277	-1.07(-1.05%)
Oct 01, 2024	101.92	102.18	101.85	102.18	1,171	+0.34(+0.33%)
Sep 30, 2024	101.69	101.84	101.18	101.84	1,158	+0.49(+0.48%)
Sep 27, 2024	101.94	101.94	101.35	101.35	931	+0.02(+0.02%)
Sep 26, 2024	101.89	101.89	101.33	101.33	777	-0.14(-0.14%)
Sep 25, 2024	102.17	102.17	101.44	101.47	2,447	-0.40(-0.39%)
Sep 24, 2024	102.09	102.09	101.87	101.87	2,845	-0.12(-0.12%)
Sep 23, 2024	101.25	102.00	101.25	101.99	5,584	+0.46(+0.45%)
Sep 20, 2024	100.52	101.53	100.52	101.53	3,302	+0.54(+0.53%)
Sep 19, 2024	101.60	101.60	100.99	100.99	1,200	+0.35(+0.35%)
Sep 18, 2024	101.11	101.25	100.50	100.64	3,433	-0.12(-0.12%)
Sep 17, 2024	101.14	101.78	100.76	100.76	2,710	-0.59(-0.58%)
Sep 16, 2024	100.90	101.41	100.90	101.35	1,416	+0.77(+0.76%)
Sep 13, 2024	100.96	101.01	100.53	100.58	1,382	+0.73(+0.73%)
Sep 12, 2024	99.01	99.85	99.01	99.85	37,698	+1.62(+1.65%)
Sep 11, 2024	98.01	98.27	97.35	98.23	4,593	-0.36(-0.36%)
Sep 10, 2024	98.66	98.66	98.30	98.59	1,474	-0.15(-0.15%)
Sep 09, 2024	98.89	99.40	98.55	98.74	1,196	+0.22(+0.22%)
Sep 06, 2024	98.96	98.96	98.46	98.52	828	-1.41(-1.41%)
Sep 05, 2024	99.82	100.03	99.49	99.94	717	+0.05(+0.05%)
Sep 04, 2024	99.11	99.90	99.11	99.89	2,723	+0.32(+0.32%)

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.