DWA Momentum Invesco ETF (NQ: PDP )

98.78 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 98.75 99.03 98.60 98.78 20,953 +0.01(+0.01%)
Mar 27, 2024 99.04 99.06 98.14 98.77 7,594 +0.46(+0.47%)
Mar 26, 2024 98.74 98.81 98.24 98.31 18,048 +0.06(+0.06%)
Mar 25, 2024 98.64 98.71 98.25 98.25 12,661 -0.61(-0.62%)
Mar 22, 2024 99.27 99.31 98.72 98.86 12,866 -0.43(-0.43%)
Mar 21, 2024 98.94 99.60 98.72 99.29 14,461 +1.27(+1.30%)
Mar 20, 2024 96.70 98.03 96.70 98.02 34,042 +1.45(+1.50%)
Mar 19, 2024 95.50 96.64 95.46 96.57 13,963 +0.75(+0.78%)
Mar 18, 2024 95.93 96.32 95.72 95.82 7,264 +0.33(+0.34%)
Mar 15, 2024 95.09 95.95 95.09 95.49 13,124 -0.41(-0.43%)
Mar 14, 2024 96.33 96.33 95.36 95.90 7,816 -0.33(-0.34%)
Mar 13, 2024 96.28 96.53 96.05 96.23 18,354 -0.19(-0.20%)
Mar 12, 2024 95.62 96.46 95.12 96.42 11,370 +1.33(+1.40%)
Mar 11, 2024 95.52 95.52 94.52 95.09 9,947 -0.80(-0.83%)
Mar 08, 2024 97.29 97.61 95.89 95.89 12,123 -1.19(-1.23%)
Mar 07, 2024 96.75 97.27 96.75 97.08 14,882 +0.88(+0.91%)
Mar 06, 2024 96.14 96.69 95.77 96.20 19,046 +0.91(+0.95%)
Mar 05, 2024 96.04 96.04 94.83 95.29 49,121 -1.30(-1.35%)
Mar 04, 2024 96.68 96.99 96.52 96.59 24,348 +0.09(+0.09%)
Mar 01, 2024 95.43 96.50 95.37 96.50 18,329 +1.37(+1.44%)
Feb 29, 2024 95.21 95.27 94.66 95.13 28,014 +0.59(+0.62%)
Feb 28, 2024 94.05 94.66 94.05 94.54 94,214 +0.09(+0.10%)
Feb 27, 2024 94.54 94.54 94.07 94.45 69,146 +0.34(+0.36%)
Feb 26, 2024 93.64 94.36 93.64 94.11 16,443 +0.49(+0.52%)
Feb 23, 2024 93.63 93.95 93.21 93.62 18,352 +0.32(+0.34%)
Feb 22, 2024 92.49 93.44 92.49 93.30 14,584 +2.18(+2.39%)
Feb 21, 2024 90.64 91.14 90.42 91.12 21,562 -0.13(-0.14%)
Feb 20, 2024 91.67 91.67 90.85 91.25 14,653 -0.94(-1.02%)
Feb 16, 2024 92.58 93.10 92.17 92.19 13,434 -0.47(-0.51%)
Feb 15, 2024 92.14 92.71 91.91 92.66 18,383 +1.06(+1.16%)
Feb 14, 2024 91.08 91.68 90.82 91.60 16,538 +1.56(+1.73%)
Feb 13, 2024 89.58 90.73 89.43 90.04 35,395 -1.63(-1.78%)
Feb 12, 2024 91.98 92.12 91.43 91.67 101,597 -0.28(-0.30%)
Feb 09, 2024 91.47 92.14 91.39 91.95 19,684 +0.92(+1.01%)
Feb 08, 2024 90.62 91.11 90.43 91.03 19,772 +0.55(+0.61%)
Feb 07, 2024 89.76 90.71 89.55 90.48 21,243 +1.20(+1.34%)
Feb 06, 2024 89.29 89.36 88.87 89.28 19,156 +0.03(+0.03%)
Feb 05, 2024 89.24 89.41 88.47 89.25 17,403 -0.16(-0.18%)
Feb 02, 2024 88.11 89.71 88.11 89.41 44,712 +1.31(+1.49%)
Feb 01, 2024 87.23 88.15 86.87 88.10 50,971 +1.32(+1.52%)
Jan 31, 2024 87.89 87.97 86.78 86.78 15,554 -1.48(-1.68%)
Jan 30, 2024 87.80 88.36 87.80 88.26 19,197 +0.23(+0.26%)
Jan 29, 2024 87.00 88.07 87.00 88.03 18,529 +1.12(+1.29%)
Jan 26, 2024 87.07 87.28 86.82 86.91 16,329 -0.22(-0.25%)
Jan 25, 2024 87.23 87.40 86.69 87.13 22,437 +0.51(+0.59%)
Jan 24, 2024 87.29 87.58 86.62 86.62 11,976 -0.30(-0.35%)
Jan 23, 2024 87.30 87.65 86.53 86.92 24,510 -0.37(-0.42%)
Jan 22, 2024 86.66 87.34 86.66 87.29 23,505 +0.88(+1.02%)
Jan 19, 2024 85.68 86.42 85.27 86.42 25,435 +1.13(+1.32%)
Jan 18, 2024 84.71 85.33 84.44 85.29 15,031 +1.09(+1.29%)
Jan 17, 2024 84.16 84.37 83.89 84.20 24,536 -0.44(-0.52%)
Jan 16, 2024 84.30 84.86 84.20 84.64 28,519 +0.04(+0.05%)
Jan 12, 2024 84.82 84.98 84.24 84.60 18,828 +0.08(+0.09%)
Jan 11, 2024 84.18 84.56 83.59 84.52 21,674 +0.19(+0.23%)
Jan 10, 2024 83.82 84.34 83.74 84.33 18,605 +0.43(+0.51%)
Jan 09, 2024 83.48 84.08 83.14 83.90 39,404 -0.13(-0.15%)
Jan 08, 2024 82.42 84.03 82.42 84.03 17,930 +1.68(+2.04%)
Jan 05, 2024 82.25 82.85 82.23 82.35 55,588 -0.05(-0.06%)
Jan 04, 2024 82.73 83.07 82.38 82.40 32,672 -0.10(-0.12%)
Jan 03, 2024 83.21 83.22 82.47 82.50 32,401 -1.37(-1.63%)
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.