Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FT Dorsey Wright People's Portfolio ETF
(NQ:
DWPP
)
N/A
UNCHANGED
Last Price
Updated: 4:15 PM EDT, Oct 26, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
30.22
30.22
30.22
30.22
100
-1.18(-3.76%)
Apr 28, 2022
31.40
31.40
31.40
31.40
0
+0.80(+2.62%)
Apr 27, 2022
30.48
30.94
30.48
30.60
1,043
+0.00(+0.00%)
Apr 26, 2022
31.08
31.14
30.60
30.60
4,204
-0.87(-2.76%)
Apr 25, 2022
31.47
31.47
31.47
31.47
1
+0.23(+0.74%)
Apr 22, 2022
31.74
31.74
31.24
31.24
272
-0.93(-2.89%)
Apr 21, 2022
32.17
32.17
32.17
32.17
1
-0.51(-1.56%)
Apr 20, 2022
32.80
32.84
32.67
32.67
2,977
-0.03(-0.10%)
Apr 19, 2022
32.64
32.71
32.50
32.71
1,308
+0.56(+1.75%)
Apr 18, 2022
32.07
32.25
32.07
32.14
1,060
-0.38(-1.17%)
Apr 13, 2022
32.52
2
+0.00(+0.00%)
Apr 12, 2022
32.56
32.56
32.52
32.52
1,478
+0.20(+0.60%)
Apr 11, 2022
32.51
32.57
32.33
32.33
1,537
-0.68(-2.07%)
Apr 07, 2022
33.01
11
+0.13(+0.40%)
Apr 06, 2022
32.60
32.88
32.60
32.88
312
-0.31(-0.93%)
Apr 05, 2022
33.39
33.39
33.19
33.19
237
-0.48(-1.41%)
Apr 04, 2022
33.41
33.66
33.41
33.66
1,757
+0.43(+1.28%)
Apr 01, 2022
33.17
33.35
33.16
33.24
7,535
-0.08(-0.25%)
Mar 31, 2022
33.68
33.68
33.32
33.32
581
-0.42(-1.25%)
Mar 30, 2022
33.84
33.84
33.74
33.74
155
-0.12(-0.36%)
Mar 29, 2022
33.65
33.90
33.65
33.86
2,683
+0.33(+0.98%)
Mar 28, 2022
33.23
33.53
33.23
33.53
4,762
+0.41(+1.23%)
Mar 25, 2022
33.01
33.12
33.01
33.12
547
+0.25(+0.75%)
Mar 24, 2022
32.97
32.97
32.88
32.88
1,723
+0.14(+0.43%)
Mar 23, 2022
32.75
32.75
32.75
32.74
593
-0.35(-1.04%)
Mar 22, 2022
33.00
33.08
33.00
33.08
289
+0.40(+1.24%)
Mar 21, 2022
32.58
32.68
32.58
32.68
535
+2.20(+7.20%)
Mar 14, 2022
30.48
0
-0.27(-0.88%)
Mar 11, 2022
31.01
31.01
30.75
30.75
388
-0.45(-1.44%)
Mar 10, 2022
30.88
31.20
30.88
31.20
1,885
-0.10(-0.30%)
Mar 09, 2022
31.29
31.44
31.28
31.30
24,907
+0.78(+2.55%)
Mar 08, 2022
30.63
30.87
30.52
30.52
634
-0.32(-1.04%)
Mar 07, 2022
31.01
31.07
30.84
30.84
2,685
-0.84(-2.66%)
Mar 04, 2022
31.69
31.69
31.69
31.69
433
-0.26(-0.81%)
Mar 03, 2022
32.18
32.18
31.95
31.95
1,312
+0.31(+0.99%)
Mar 01, 2022
31.63
52
-0.48(-1.51%)
Feb 28, 2022
32.14
32.14
32.12
32.12
3,604
+0.02(+0.06%)
Feb 25, 2022
32.00
32.10
32.00
32.10
854
+0.74(+2.36%)
Feb 24, 2022
31.36
31.36
31.36
31.36
164
+0.40(+1.29%)
Feb 23, 2022
31.23
31.23
30.96
30.96
323
-0.52(-1.65%)
Feb 22, 2022
31.58
31.64
31.48
31.48
1,383
-0.42(-1.31%)
Feb 18, 2022
31.90
0
-0.28(-0.86%)
Feb 17, 2022
32.44
32.52
32.17
32.17
380
-0.66(-2.00%)
Feb 16, 2022
32.58
32.83
32.58
32.83
2,689
-0.02(-0.07%)
Feb 15, 2022
32.87
32.87
32.82
32.85
1,619
+0.49(+1.51%)
Feb 14, 2022
32.38
32.38
32.27
32.36
2,291
-0.76(-2.29%)
Feb 10, 2022
33.12
14
-0.48(-1.43%)
Feb 09, 2022
33.60
33.60
33.60
33.60
1,010
+0.49(+1.47%)
Feb 08, 2022
33.12
33.20
32.98
33.11
3,147
-0.07(-0.21%)
Feb 07, 2022
33.18
33.18
33.18
33.18
833
+0.30(+0.90%)
Feb 04, 2022
32.89
32.89
32.89
32.89
402
-0.68(-2.02%)
Feb 02, 2022
33.57
33.57
33.57
33.57
303
+1.86(+5.86%)
Jan 27, 2022
31.71
2
-0.15(-0.47%)
Jan 26, 2022
32.25
32.49
31.86
31.86
1,991
-0.10(-0.33%)
Jan 25, 2022
31.74
32.05
31.74
31.96
1,210
+1.01(+3.26%)
Jan 24, 2022
31.89
31.93
30.95
30.95
1,429
-1.68(-5.14%)
Jan 21, 2022
32.91
32.91
32.63
32.63
520
-0.69(-2.07%)
Jan 20, 2022
33.32
33.32
33.32
33.32
266
-0.03(-0.10%)
Jan 19, 2022
33.56
33.56
33.35
33.35
1,318
-0.25(-0.74%)
Jan 18, 2022
33.60
33.60
33.52
33.60
1,001
-0.43(-1.25%)
Jan 14, 2022
34.03
0
-0.19(-0.55%)
Jan 13, 2022
34.33
34.33
34.22
34.22
169
-0.49(-1.40%)
Jan 12, 2022
34.70
34.70
34.70
34.70
102
+0.03(+0.10%)
Jan 11, 2022
34.58
34.67
34.58
34.67
747
+0.27(+0.79%)
Jan 07, 2022
34.40
34.40
34.40
78
-0.16(-0.47%)
Jan 06, 2022
34.37
34.60
34.37
34.56
548
-0.07(-0.21%)
Jan 05, 2022
35.22
35.22
34.63
34.63
1,874
-0.59(-1.68%)
Jan 04, 2022
35.32
35.32
35.22
35.22
429
-0.14(-0.40%)
Jan 03, 2022
35.12
35.36
35.11
35.36
8,638
+0.18(+0.51%)
Dec 31, 2021
35.27
35.27
35.18
35.18
351
-0.10(-0.28%)
Dec 30, 2021
35.38
35.45
35.28
35.28
27,483
-0.12(-0.33%)
Dec 29, 2021
35.38
35.40
35.28
35.40
9,095
+0.50(+1.45%)
Dec 23, 2021
34.89
34.89
34.89
9
+0.20(+0.57%)
Dec 22, 2021
34.32
34.69
34.32
34.69
450
+0.94(+2.79%)
Dec 20, 2021
33.75
33.75
33.75
21
-0.40(-1.18%)
Dec 17, 2021
33.90
34.27
33.90
34.16
866
-0.28(-0.82%)
Dec 16, 2021
34.67
34.67
34.36
34.44
700
-0.32(-0.91%)
Dec 15, 2021
34.14
34.75
34.14
34.75
201
+0.66(+1.93%)
Dec 14, 2021
34.03
34.10
34.03
34.10
403
-0.39(-1.13%)
Dec 13, 2021
34.56
34.56
34.49
34.49
1,299
-0.30(-0.87%)
Dec 10, 2021
34.78
34.96
34.54
34.79
7,463
+0.27(+0.77%)
Dec 09, 2021
34.46
34.74
34.46
34.52
304
-0.28(-0.81%)
Dec 08, 2021
34.65
34.81
34.65
34.81
280
+1.17(+3.49%)
Dec 03, 2021
33.63
33.63
33.63
14
-0.22(-0.64%)
Dec 02, 2021
33.70
33.85
33.70
33.85
397
+0.40(+1.21%)
Dec 01, 2021
34.42
34.42
33.44
33.44
358
-0.90(-2.61%)
Nov 29, 2021
34.34
34.34
34.34
0
+0.14(+0.40%)
Nov 26, 2021
34.20
34.20
34.20
34.20
469
-0.64(-1.83%)
Nov 24, 2021
34.72
34.85
34.69
34.84
732
+0.12(+0.36%)
Nov 23, 2021
34.69
34.72
34.53
34.72
3,775
-0.04(-0.11%)
Nov 22, 2021
35.10
35.10
34.76
34.76
301
-0.07(-0.19%)
Nov 19, 2021
34.82
34.82
34.82
34.82
206
-0.04(-0.12%)
Nov 17, 2021
34.86
34.86
34.86
5
+0.34(+1.00%)
Nov 11, 2021
34.52
34.52
34.52
55
-0.29(-0.83%)
Nov 09, 2021
34.70
34.81
34.69
34.81
1,991
-0.11(-0.32%)
Nov 08, 2021
34.97
34.98
34.92
34.92
916
+0.18(+0.52%)
Nov 04, 2021
34.74
34.74
34.74
12
+0.63(+1.84%)
Oct 28, 2021
34.11
34.11
34.11
3
+0.07(+0.21%)
Oct 26, 2021
34.04
34.04
34.04
184
+0.08(+0.25%)
Oct 25, 2021
33.80
33.96
33.80
33.96
683
+0.15(+0.45%)
Oct 22, 2021
33.84
33.84
33.68
33.80
604
-0.05(-0.14%)
Oct 21, 2021
33.73
33.85
33.73
33.85
633
+0.63(+1.89%)
Oct 15, 2021
33.22
33.22
33.22
83
+1.00(+3.10%)
Oct 13, 2021
32.22
32.22
32.22
89
-0.11(-0.34%)
Oct 12, 2021
32.33
32.33
32.33
32.33
132
-0.03(-0.08%)
Oct 11, 2021
32.36
32.36
32.29
32.36
1,216
-0.21(-0.64%)
Oct 08, 2021
32.57
32.57
32.57
32.57
295
-0.07(-0.21%)
Oct 07, 2021
32.83
32.83
32.64
32.64
300
+0.44(+1.37%)
Oct 06, 2021
32.19
32.19
32.19
32.19
339
+0.36(+1.12%)
Oct 04, 2021
31.84
31.84
31.84
93
-0.24(-0.74%)
Sep 30, 2021
32.08
32.08
32.08
4
-0.22(-0.68%)
Sep 29, 2021
32.43
32.43
32.29
32.29
635
+0.01(+0.03%)
Sep 28, 2021
32.54
32.54
32.24
32.28
2,161
-0.66(-2.02%)
Sep 27, 2021
32.74
32.95
32.74
32.95
657
-0.10(-0.30%)
Sep 23, 2021
33.05
33.05
33.05
61
+0.40(+1.21%)
Sep 22, 2021
32.58
32.70
32.58
32.65
732
+0.29(+0.89%)
Sep 20, 2021
32.36
32.36
32.36
2
-0.57(-1.74%)
Sep 17, 2021
32.94
32.94
32.94
32.94
140
-0.28(-0.86%)
Sep 16, 2021
33.00
33.22
33.00
33.22
101
+0.26(+0.79%)
Sep 14, 2021
32.96
32.96
32.96
0
-0.08(-0.25%)
Sep 13, 2021
33.16
33.16
33.03
33.04
7,316
-0.26(-0.77%)
Sep 10, 2021
33.35
33.35
33.30
33.30
2,208
-0.06(-0.19%)
Sep 09, 2021
33.36
33.36
33.36
33.36
405
-0.19(-0.58%)
Sep 07, 2021
33.56
33.56
33.56
0
-0.11(-0.34%)
Sep 03, 2021
33.69
33.72
33.67
33.67
417
+0.12(+0.35%)
Aug 31, 2021
33.55
33.55
33.55
87
-0.05(-0.14%)
Aug 30, 2021
33.59
33.60
33.59
33.60
324
+0.42(+1.28%)
Aug 26, 2021
33.18
33.18
33.18
44
-0.19(-0.58%)
Aug 25, 2021
33.29
33.37
33.29
33.37
138
+0.10(+0.30%)
Aug 24, 2021
33.20
33.27
33.20
33.27
266
+0.34(+1.04%)
Aug 20, 2021
32.93
32.93
32.93
3
+0.24(+0.75%)
Aug 19, 2021
32.68
32.68
32.68
32.68
204
+0.06(+0.20%)
Aug 18, 2021
32.98
33.03
32.62
32.62
10,964
-0.45(-1.38%)
Aug 12, 2021
33.07
33.07
33.07
2
+0.12(+0.36%)
Aug 11, 2021
32.92
32.95
32.92
32.95
669
+0.06(+0.20%)
Aug 10, 2021
32.89
32.89
32.89
32.89
557
-0.01(-0.02%)
Aug 09, 2021
32.88
32.89
32.88
32.89
339
-0.01(-0.04%)
Aug 06, 2021
32.91
32.91
32.91
32.91
880
+0.02(+0.07%)
Aug 05, 2021
32.78
32.88
32.78
32.88
263
+0.08(+0.25%)
Aug 03, 2021
32.80
32.80
32.80
1
+0.19(+0.58%)
Jul 30, 2021
32.61
32.61
32.61
0
-0.21(-0.65%)
Jul 29, 2021
32.82
32.92
32.82
32.83
501
+0.11(+0.33%)
Jul 28, 2021
32.84
32.84
32.72
32.72
742
+0.05(+0.15%)
Jul 27, 2021
32.49
32.67
32.49
32.67
1,122
-0.19(-0.57%)
Jul 26, 2021
32.88
32.88
32.84
32.86
4,517
+0.07(+0.21%)
Jul 23, 2021
32.64
32.79
32.60
32.79
5,199
+0.35(+1.07%)
Jul 22, 2021
32.32
32.44
32.31
32.44
1,453
+0.33(+1.03%)
Jul 20, 2021
32.11
32.11
32.11
1
+0.52(+1.64%)
Jul 19, 2021
31.69
31.83
31.59
31.59
540
-0.71(-2.20%)
Jul 15, 2021
32.30
32.30
32.30
75
-0.12(-0.38%)
Jul 14, 2021
32.39
32.44
32.39
32.43
1,483
+0.01(+0.05%)
Jul 13, 2021
32.60
32.60
32.41
32.41
661
-0.17(-0.52%)
Jul 12, 2021
32.58
32.58
32.58
32.58
299
+0.15(+0.45%)
Jul 09, 2021
32.32
32.43
32.32
32.43
1,091
+0.50(+1.55%)
Jul 08, 2021
31.94
31.94
31.94
31.94
441
+0.00(+0.01%)
Jun 30, 2021
31.93
31.93
31.93
40
+0.06(+0.20%)
Jun 28, 2021
31.87
31.87
31.87
2
+0.11(+0.36%)
Jun 25, 2021
31.63
31.75
31.63
31.75
1,985
+0.09(+0.30%)
Jun 24, 2021
31.70
31.70
31.66
31.66
324
+0.18(+0.58%)
Jun 23, 2021
31.52
31.52
31.47
31.47
399
+0.56(+1.83%)
Jun 18, 2021
30.91
30.91
30.91
25
-0.40(-1.28%)
Jun 10, 2021
31.31
31.31
31.31
16
+0.41(+1.33%)
Jun 03, 2021
30.90
30.90
30.90
0
-0.08(-0.27%)
Jun 01, 2021
30.99
30.99
30.99
65
-0.06(-0.18%)
May 28, 2021
31.02
31.04
31.02
31.04
186
+0.03(+0.10%)
May 27, 2021
31.01
31.10
30.98
31.01
2,400
+0.07(+0.22%)
May 26, 2021
30.96
30.97
30.89
30.94
1,215
+0.07(+0.22%)
May 25, 2021
30.89
30.96
30.88
30.88
697
+0.22(+0.73%)
May 20, 2021
30.65
30.65
30.65
2
+0.23(+0.77%)
May 18, 2021
30.42
30.42
30.42
0
+0.18(+0.60%)
May 13, 2021
30.24
30.24
30.24
0
+0.33(+1.09%)
May 12, 2021
30.07
30.07
29.91
29.91
18,419
-0.64(-2.08%)
May 11, 2021
30.59
30.59
30.44
30.55
1,162
-0.61(-1.94%)
May 07, 2021
31.15
31.15
31.15
146
+0.28(+0.89%)
May 06, 2021
30.50
30.88
30.50
30.88
441
+0.18(+0.59%)
May 05, 2021
30.79
30.79
30.64
30.70
1,415
-0.01(-0.02%)
May 04, 2021
30.57
30.70
30.57
30.70
811
-0.20(-0.64%)
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
.