DWA Consumer Staples Momentum Invesco ETF (NQ: PSL )

96.83 +0.08 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 96.98 96.98 96.63 96.83 1,338 +0.08(+0.08%)
Feb 29, 2024 97.02 97.02 96.40 96.75 2,697 +0.53(+0.56%)
Feb 28, 2024 96.22 96.22 96.22 96.22 630 +0.07(+0.07%)
Feb 27, 2024 96.52 96.52 95.74 96.15 1,861 +0.16(+0.17%)
Feb 26, 2024 94.86 95.99 94.86 95.99 1,747 +1.36(+1.44%)
Feb 23, 2024 93.44 94.63 93.44 94.63 1,313 +1.24(+1.32%)
Feb 22, 2024 92.81 93.39 92.81 93.39 1,159 +0.64(+0.70%)
Feb 21, 2024 92.57 92.75 92.57 92.75 848 +0.26(+0.28%)
Feb 20, 2024 92.54 93.08 92.42 92.49 1,449 -0.09(-0.09%)
Feb 16, 2024 92.83 93.03 92.58 92.58 665 -0.58(-0.63%)
Feb 15, 2024 91.89 93.18 91.89 93.16 1,199 +1.15(+1.25%)
Feb 14, 2024 91.92 92.01 91.27 92.01 9,134 +0.49(+0.54%)
Feb 13, 2024 92.38 92.38 91.40 91.52 1,675 -1.88(-2.01%)
Feb 12, 2024 92.71 93.40 92.71 93.40 870 +0.67(+0.72%)
Feb 09, 2024 92.20 92.73 92.10 92.73 2,454 +0.04(+0.04%)
Feb 08, 2024 92.38 92.69 92.38 92.69 1,899 +0.48(+0.52%)
Feb 07, 2024 92.12 92.30 92.12 92.21 1,189 -0.37(-0.40%)
Feb 06, 2024 92.51 92.58 92.35 92.58 12,729 +0.23(+0.25%)
Feb 05, 2024 92.49 92.60 91.83 92.35 9,782 -0.54(-0.58%)
Feb 02, 2024 92.49 93.07 92.49 92.89 1,560 +0.47(+0.50%)
Feb 01, 2024 91.11 92.42 91.11 92.42 992 +1.39(+1.53%)
Jan 31, 2024 91.69 92.05 91.03 91.03 3,210 -0.86(-0.94%)
Jan 30, 2024 91.24 91.98 91.05 91.89 8,973 -0.08(-0.09%)
Jan 29, 2024 91.45 91.97 91.34 91.97 8,399 +0.21(+0.23%)
Jan 26, 2024 91.45 91.76 91.41 91.76 1,257 +0.35(+0.39%)
Jan 25, 2024 91.16 91.62 91.12 91.41 4,071 +0.37(+0.40%)
Jan 24, 2024 92.66 92.66 91.04 91.04 1,612 -0.94(-1.03%)
Jan 23, 2024 91.92 92.00 91.76 91.98 6,317 +0.20(+0.22%)
Jan 22, 2024 91.53 91.79 91.53 91.78 892 +0.38(+0.42%)
Jan 19, 2024 91.46 91.46 90.87 91.40 2,073 +0.17(+0.19%)
Jan 18, 2024 90.73 91.23 90.73 91.23 1,149 -0.24(-0.26%)
Jan 17, 2024 91.18 91.63 91.18 91.47 1,644 -0.09(-0.10%)
Jan 16, 2024 91.78 91.78 91.41 91.56 1,916 -0.23(-0.25%)
Jan 12, 2024 91.72 91.79 91.39 91.79 1,198 +0.24(+0.26%)
Jan 11, 2024 90.98 91.55 90.67 91.55 11,276 +0.14(+0.16%)
Jan 10, 2024 91.10 91.41 91.10 91.41 8,536 +0.68(+0.75%)
Jan 09, 2024 90.40 90.73 90.38 90.73 13,478 -0.15(-0.17%)
Jan 08, 2024 89.83 90.88 89.83 90.88 1,509 +0.95(+1.06%)
Jan 05, 2024 90.30 90.83 89.82 89.93 3,534 -0.58(-0.64%)
Jan 04, 2024 90.51 90.51 90.51 90.51 231 +0.29(+0.32%)
Jan 03, 2024 91.31 91.31 90.22 90.22 1,859 -1.94(-2.11%)
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.