DWA Industrials Momentum Invesco ETF (NQ: PRN )

135.03 -0.48 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 136.02 136.02 134.01 135.03 7,073 -0.48(-0.35%)
Jun 24, 2024 135.70 136.16 135.35 135.51 4,068 +0.32(+0.24%)
Jun 21, 2024 135.61 135.61 133.32 135.19 5,357 -0.40(-0.29%)
Jun 20, 2024 137.19 137.51 135.25 135.58 14,236 -2.07(-1.50%)
Jun 18, 2024 135.72 137.65 135.72 137.65 5,772 +1.63(+1.20%)
Jun 17, 2024 134.47 136.13 134.20 136.02 5,047 +1.12(+0.83%)
Jun 14, 2024 137.72 137.72 133.63 134.90 9,804 -2.61(-1.90%)
Jun 13, 2024 136.38 137.51 135.77 137.51 13,675 +0.30(+0.22%)
Jun 12, 2024 137.31 138.75 137.21 137.21 7,651 +3.26(+2.44%)
Jun 11, 2024 135.01 135.01 133.31 133.95 4,868 -0.83(-0.62%)
Jun 10, 2024 134.43 135.14 133.84 134.78 20,452 +0.71(+0.53%)
Jun 07, 2024 134.19 134.27 133.73 134.07 3,324 -0.22(-0.16%)
Jun 06, 2024 136.30 136.30 133.98 134.29 5,429 -2.14(-1.57%)
Jun 05, 2024 134.56 136.61 134.56 136.43 13,474 +2.52(+1.88%)
Jun 04, 2024 134.23 135.05 132.99 133.91 7,884 -1.31(-0.97%)
Jun 03, 2024 138.12 138.59 133.92 135.22 21,893 -2.24(-1.63%)
May 31, 2024 134.97 137.46 134.97 137.46 1,273 +0.78(+0.57%)
May 30, 2024 135.47 137.43 135.47 136.68 2,916 +1.47(+1.09%)
May 29, 2024 135.70 136.21 135.21 135.21 8,045 -1.95(-1.42%)
May 28, 2024 140.27 140.27 136.83 137.16 7,902 -2.54(-1.82%)
May 24, 2024 138.60 139.78 138.60 139.70 3,802 +2.30(+1.67%)
May 23, 2024 137.51 138.67 137.05 137.40 2,978 -0.38(-0.28%)
May 22, 2024 137.87 138.31 137.40 137.78 3,604 -0.29(-0.21%)
May 21, 2024 137.17 138.07 136.84 138.07 4,781 +0.37(+0.27%)
May 20, 2024 136.55 138.25 136.55 137.70 3,972 +1.18(+0.86%)
May 17, 2024 137.09 137.09 136.07 136.52 4,271 -0.16(-0.12%)
May 16, 2024 138.45 138.52 136.68 136.68 5,147 -3.06(-2.19%)
May 15, 2024 138.97 139.77 138.97 139.74 4,071 +2.22(+1.61%)
May 14, 2024 136.88 137.62 136.49 137.52 5,911 +0.43(+0.31%)
May 13, 2024 139.58 139.58 137.09 137.09 5,640 -1.80(-1.30%)
May 10, 2024 138.80 138.89 138.41 138.89 9,760 -0.11(-0.08%)
May 09, 2024 137.88 139.02 137.88 139.00 18,060 +1.54(+1.12%)
May 08, 2024 136.91 137.46 136.73 137.46 8,739 +0.91(+0.67%)
May 07, 2024 136.87 137.11 136.34 136.55 8,706 -0.39(-0.28%)
May 06, 2024 134.76 136.94 134.76 136.94 14,675 +2.69(+2.00%)
May 03, 2024 133.92 134.75 133.92 134.25 7,308 +2.02(+1.53%)
May 02, 2024 132.08 132.40 130.51 132.23 6,213 +1.30(+0.99%)
May 01, 2024 131.07 133.11 130.49 130.93 7,009 -0.89(-0.68%)
Apr 30, 2024 134.37 134.37 131.82 131.82 4,481 -3.35(-2.48%)
Apr 29, 2024 134.96 136.35 134.70 135.17 5,509 +0.59(+0.44%)
Apr 26, 2024 134.92 135.02 134.44 134.58 22,552 -0.41(-0.30%)
Apr 25, 2024 132.03 135.10 132.03 134.99 12,377 +0.74(+0.55%)
Apr 24, 2024 135.53 136.54 133.00 134.25 8,621 -0.52(-0.39%)
Apr 23, 2024 134.23 134.95 133.64 134.77 7,327 +3.64(+2.78%)
Apr 22, 2024 131.72 131.93 130.91 131.13 6,457 +0.65(+0.50%)
Apr 19, 2024 130.82 131.96 129.72 130.48 6,142 -0.87(-0.66%)
Apr 18, 2024 132.73 133.77 131.15 131.35 9,068 -0.99(-0.75%)
Apr 17, 2024 134.26 134.26 131.51 132.34 20,415 -2.55(-1.89%)
Apr 16, 2024 134.11 135.05 133.02 134.89 13,301 +0.08(+0.06%)
Apr 15, 2024 139.97 139.97 134.34 134.81 5,989 -1.06(-0.78%)
Apr 12, 2024 137.95 137.95 135.22 135.87 9,929 -1.87(-1.36%)
Apr 11, 2024 137.45 137.80 136.25 137.74 7,397 +1.04(+0.76%)
Apr 10, 2024 136.47 137.40 136.04 136.70 7,664 -1.72(-1.24%)
Apr 09, 2024 140.85 140.85 136.78 138.42 19,305 -1.76(-1.25%)
Apr 08, 2024 140.41 140.70 139.98 140.18 27,533 +0.22(+0.16%)
Apr 05, 2024 138.13 140.31 138.13 139.96 11,811 +2.88(+2.10%)
Apr 04, 2024 140.95 141.14 137.08 137.08 16,238 -2.08(-1.49%)
Apr 03, 2024 139.41 139.93 139.12 139.16 15,847 +1.74(+1.27%)
Apr 02, 2024 137.51 137.51 136.58 137.42 15,528 -1.35(-0.97%)
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.