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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.06 29.09 28.90 29.01 9,600 -0.27(-0.92%)
May 30, 2019 29.39 29.39 29.22 29.28 8,505 +0.14(+0.48%)
May 29, 2019 29.12 29.16 29.07 29.14 6,018 -0.20(-0.68%)
May 28, 2019 29.73 29.73 29.34 29.34 2,957 -0.34(-1.16%)
May 24, 2019 29.67 29.71 29.65 29.68 2,600 +0.02(+0.08%)
May 23, 2019 29.57 29.66 29.47 29.66 13,400 -0.29(-0.97%)
May 22, 2019 30.00 30.08 29.95 29.95 2,641 -0.11(-0.37%)
May 21, 2019 30.09 30.21 30.06 30.06 6,151 +0.30(+1.01%)
May 20, 2019 29.86 29.96 29.76 29.76 3,505 -0.42(-1.39%)
May 17, 2019 30.10 30.24 30.08 30.18 11,300 -0.12(-0.40%)
May 16, 2019 30.25 30.30 30.24 30.30 3,408 +0.25(+0.83%)
May 15, 2019 29.86 30.07 29.86 30.05 15,365 +0.14(+0.47%)
May 14, 2019 29.96 30.01 29.91 29.91 7,866 +0.39(+1.30%)
May 13, 2019 29.67 29.67 29.41 29.52 7,201 -0.76(-2.52%)
May 10, 2019 29.81 30.29 29.81 30.29 1,400 +0.44(+1.47%)
May 09, 2019 30.10 30.10 29.82 29.85 892 -0.57(-1.88%)
May 08, 2019 30.23 30.42 30.23 30.42 1,602 +0.28(+0.93%)
May 07, 2019 30.42 30.43 30.14 30.14 1,928 -0.67(-2.17%)
May 06, 2019 30.58 30.81 30.58 30.81 1,041 -0.05(-0.15%)
May 03, 2019 30.88 30.93 30.83 30.86 3,400 +0.28(+0.92%)
May 02, 2019 30.40 30.59 30.40 30.57 1,567 -0.04(-0.12%)
May 01, 2019 30.85 30.85 30.61 30.61 1,280 -0.28(-0.92%)
Apr 30, 2019 30.80 30.90 30.80 30.90 1,747 -0.00(-0.01%)
Apr 29, 2019 30.77 30.90 30.77 30.90 2,509 +0.14(+0.45%)
Apr 26, 2019 30.56 30.79 30.55 30.76 2,100 +0.07(+0.24%)
Apr 25, 2019 30.58 30.69 30.58 30.69 2,106 -0.12(-0.38%)
Apr 24, 2019 30.78 30.89 30.78 30.80 5,065 +0.05(+0.17%)
Apr 23, 2019 30.60 30.79 30.54 30.75 3,078 +0.30(+0.99%)
Apr 22, 2019 30.44 30.49 30.37 30.45 2,775 -0.07(-0.23%)
Apr 18, 2019 30.47 30.54 30.47 30.52 40,900 +0.10(+0.33%)
Apr 17, 2019 30.83 30.83 30.42 30.42 6,759 -0.23(-0.75%)
Apr 16, 2019 30.69 30.69 30.58 30.65 4,249 -0.03(-0.10%)
Apr 15, 2019 30.68 30.68 30.68 30.68 903 +0.01(+0.02%)
Apr 12, 2019 30.75 30.75 30.67 30.67 1,400 +0.16(+0.54%)
Apr 11, 2019 30.45 30.51 30.36 30.51 3,330 +0.09(+0.30%)
Apr 10, 2019 30.35 30.42 30.35 30.42 3,274 +0.21(+0.68%)
Apr 09, 2019 30.33 30.33 30.21 30.21 2,790 -0.12(-0.40%)
Apr 08, 2019 30.45 30.45 30.33 30.33 1,781 -0.07(-0.23%)
Apr 05, 2019 30.38 30.47 30.38 30.40 2,100 +0.22(+0.74%)
Apr 04, 2019 30.18 30.18 30.17 30.18 3,263 -0.09(-0.30%)
Apr 03, 2019 30.27 30.27 30.27 30.27 375 +0.08(+0.26%)
Apr 02, 2019 30.29 30.29 30.10 30.19 3,955 +0.07(+0.24%)
Apr 01, 2019 30.04 30.12 29.97 30.12 1,785 +0.35(+1.17%)
Mar 29, 2019 29.71 29.77 29.71 29.77 1,200 +0.14(+0.48%)
Mar 28, 2019 29.63 29.63 29.37 29.63 7,402 +0.17(+0.57%)
Mar 27, 2019 29.64 29.64 29.44 29.46 3,186 -0.05(-0.15%)
Mar 26, 2019 29.61 29.61 29.49 29.51 4,351 +0.11(+0.36%)
Mar 25, 2019 29.44 29.44 29.33 29.40 4,090 -0.03(-0.10%)
Mar 22, 2019 29.74 29.74 29.43 29.43 1,300 -0.54(-1.81%)
Mar 21, 2019 29.82 29.97 29.82 29.97 850 +0.35(+1.18%)
Mar 20, 2019 29.69 29.77 29.53 29.62 3,588 -0.10(-0.34%)
Mar 19, 2019 30.04 30.04 29.72 29.72 4,419 -0.06(-0.20%)
Mar 18, 2019 29.83 29.83 29.78 29.78 1,720 +0.03(+0.11%)
Mar 15, 2019 29.79 29.79 29.70 29.75 1,400 +0.15(+0.50%)
Mar 14, 2019 29.60 29.60 29.60 67 +0.00(+0.00%)
Mar 13, 2019 29.60 29.60 29.60 29.60 285 +0.14(+0.47%)
Mar 12, 2019 29.45 29.55 29.42 29.46 11,247 +0.17(+0.58%)
Mar 11, 2019 29.15 29.34 29.15 29.29 1,628 +0.43(+1.50%)
Mar 08, 2019 28.81 28.86 28.79 28.86 3,200 -0.23(-0.79%)
Mar 07, 2019 29.08 29.09 28.96 29.09 4,425 -0.22(-0.75%)
Mar 06, 2019 29.40 29.40 29.31 29.31 3,106 -0.24(-0.80%)
Mar 05, 2019 29.56 29.57 29.55 29.55 2,264 +0.15(+0.52%)
Mar 04, 2019 30.00 30.00 29.39 29.39 1,423 -0.45(-1.50%)
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.