Invesco Dorsey Wright Technology Momentum ETF (NQ: PTF )

75.24 +1.91 (+2.60%)
Official Closing Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 72.82 75.59 72.01 75.24 152,426 +1.91(+2.60%)
Dec 19, 2024 74.12 74.91 73.07 73.33 62,832 +0.16(+0.22%)
Dec 18, 2024 76.45 77.15 72.77 73.17 39,883 -2.95(-3.88%)
Dec 17, 2024 77.10 77.10 75.37 76.12 28,211 -1.12(-1.46%)
Dec 16, 2024 76.36 77.47 76.14 77.25 55,880 +1.15(+1.50%)
Dec 13, 2024 76.72 77.25 75.92 76.10 32,217 -0.07(-0.09%)
Dec 12, 2024 76.43 76.79 75.89 76.17 26,940 -0.36(-0.47%)
Dec 11, 2024 76.07 76.58 75.25 76.53 55,168 +1.58(+2.11%)
Dec 10, 2024 76.21 77.20 74.79 74.95 41,389 -1.89(-2.46%)
Dec 09, 2024 79.51 79.65 76.53 76.84 67,785 -3.63(-4.51%)
Dec 06, 2024 79.79 80.92 79.36 80.47 65,245 +1.45(+1.83%)
Dec 05, 2024 80.29 80.29 78.90 79.02 64,402 -0.88(-1.10%)
Dec 04, 2024 79.02 80.51 79.00 79.90 71,800 +1.47(+1.87%)
Dec 03, 2024 76.60 78.43 76.60 78.43 58,430 +1.65(+2.15%)
Dec 02, 2024 76.78 77.44 76.64 76.78 42,819 +0.45(+0.59%)
Nov 29, 2024 75.89 76.75 75.89 76.33 9,194 +0.95(+1.26%)
Nov 27, 2024 76.37 76.37 74.23 75.38 44,362 -0.75(-0.99%)
Nov 26, 2024 76.54 76.68 75.74 76.13 40,727 +0.40(+0.53%)
Nov 25, 2024 76.66 77.13 75.33 75.73 49,035 -0.13(-0.17%)
Nov 22, 2024 74.09 75.87 73.98 75.86 29,202 +1.76(+2.38%)
Nov 21, 2024 74.35 74.75 73.19 74.10 63,359 +0.62(+0.84%)
Nov 20, 2024 73.03 73.55 72.23 73.48 29,942 +1.08(+1.49%)
Nov 19, 2024 69.50 72.44 69.36 72.40 60,825 +2.08(+2.96%)
Nov 18, 2024 70.15 70.80 69.68 70.32 25,511 +0.65(+0.93%)
Nov 15, 2024 70.02 70.17 69.20 69.67 89,797 -1.01(-1.43%)
Nov 14, 2024 71.52 71.61 70.61 70.68 17,845 -0.69(-0.97%)
Nov 13, 2024 73.14 73.21 71.33 71.37 21,697 -1.52(-2.09%)
Nov 12, 2024 73.22 73.59 72.43 72.89 44,225 -1.07(-1.45%)
Nov 11, 2024 74.79 74.83 73.15 73.96 56,453 -0.43(-0.58%)
Nov 08, 2024 72.05 74.39 72.05 74.39 73,947 +2.47(+3.43%)
Nov 07, 2024 70.17 71.92 70.17 71.92 88,021 +3.60(+5.27%)
Nov 06, 2024 67.23 68.36 67.23 68.32 113,621 +2.88(+4.40%)
Nov 05, 2024 64.49 65.44 64.49 65.44 33,426 +1.51(+2.36%)
Nov 04, 2024 64.09 64.71 63.68 63.93 31,162 -0.49(-0.76%)
Nov 01, 2024 64.23 65.14 64.23 64.42 39,205 +0.18(+0.28%)
Oct 31, 2024 65.50 65.75 64.15 64.24 30,188 -2.58(-3.86%)
Oct 30, 2024 67.35 67.35 66.82 66.82 20,612 -0.58(-0.86%)
Oct 29, 2024 66.47 67.40 66.41 67.40 28,231 +1.27(+1.92%)
Oct 28, 2024 66.21 66.31 66.09 66.13 13,830 +0.48(+0.74%)
Oct 25, 2024 65.91 66.28 65.46 65.64 11,716 +0.24(+0.37%)
Oct 24, 2024 65.86 65.86 65.23 65.40 19,331 +0.09(+0.14%)
Oct 23, 2024 65.40 66.11 64.78 65.31 13,637 -0.56(-0.85%)
Oct 22, 2024 65.86 66.14 65.80 65.87 15,597 -0.55(-0.83%)
Oct 21, 2024 66.19 66.51 65.73 66.42 15,321 +0.37(+0.56%)
Oct 18, 2024 66.60 66.64 66.05 66.05 21,590 -0.20(-0.30%)
Oct 17, 2024 66.88 66.88 66.12 66.25 18,971 -0.17(-0.26%)
Oct 16, 2024 66.54 66.54 65.67 66.42 17,747 +0.25(+0.38%)
Oct 15, 2024 67.06 67.23 65.97 66.17 20,309 -0.89(-1.33%)
Oct 14, 2024 67.00 67.19 66.78 67.06 29,119 +0.32(+0.48%)
Oct 11, 2024 66.00 66.74 66.00 66.74 22,400 +0.90(+1.37%)
Oct 10, 2024 65.55 65.86 65.16 65.84 35,827 -0.04(-0.06%)
Oct 09, 2024 65.21 65.88 64.95 65.88 17,476 +0.99(+1.53%)
Oct 08, 2024 63.97 65.03 63.97 64.89 14,255 +1.19(+1.87%)
Oct 07, 2024 64.14 64.14 63.49 63.70 11,149 -0.47(-0.73%)
Oct 04, 2024 64.17 64.22 63.55 64.17 21,241 +1.07(+1.70%)
Oct 03, 2024 62.45 63.25 62.29 63.10 18,377 +0.25(+0.40%)
Oct 02, 2024 62.38 63.02 61.84 62.85 20,281 +0.53(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.