Skip to main content

DWA Financial Momentum Invesco ETF (NQ: PFI )

48.10 -0.40 (-0.83%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 31.15 32.04 31.15 32.04 1,658 +0.62(+1.99%)
Jun 29, 2020 31.40 31.49 30.98 31.42 4,143 +0.12(+0.38%)
Jun 26, 2020 31.70 31.78 31.30 31.30 6,117 -0.63(-1.99%)
Jun 25, 2020 31.69 31.93 31.69 31.93 449 +0.43(+1.38%)
Jun 24, 2020 31.77 31.77 31.47 31.50 1,614 -0.81(-2.51%)
Jun 23, 2020 32.83 32.83 32.31 32.31 6,963 -0.15(-0.47%)
Jun 22, 2020 32.35 32.52 32.31 32.46 6,686 +0.22(+0.67%)
Jun 19, 2020 32.70 32.70 32.03 32.25 7,967 +0.02(+0.07%)
Jun 18, 2020 32.27 32.36 32.22 32.22 1,463 -0.18(-0.55%)
Jun 17, 2020 32.54 32.54 32.40 32.40 8,340 +0.18(+0.56%)
Jun 16, 2020 32.53 32.73 32.04 32.22 25,098 +0.39(+1.22%)
Jun 15, 2020 31.06 31.91 31.02 31.83 5,888 +0.45(+1.43%)
Jun 12, 2020 31.89 31.89 30.96 31.38 3,445 +0.59(+1.93%)
Jun 11, 2020 31.65 31.65 30.79 30.79 4,732 -1.78(-5.46%)
Jun 10, 2020 32.52 32.75 32.43 32.57 2,845 -0.15(-0.45%)
Jun 09, 2020 32.86 32.86 32.57 32.72 1,052 -0.05(-0.16%)
Jun 08, 2020 33.28 33.28 32.62 32.77 17,582 +0.21(+0.65%)
Jun 05, 2020 32.64 32.76 32.26 32.56 5,060 +0.71(+2.22%)
Jun 04, 2020 32.22 32.24 31.63 31.85 3,123 -0.60(-1.85%)
Jun 03, 2020 32.28 32.45 32.12 32.45 7,940 +0.53(+1.67%)
Jun 02, 2020 31.92 31.94 31.86 31.91 2,104 -0.11(-0.33%)
Jun 01, 2020 31.78 32.11 31.74 32.02 22,399 +0.36(+1.13%)
May 29, 2020 31.50 31.69 31.40 31.66 19,379 +0.21(+0.66%)
May 28, 2020 31.46 31.49 31.42 31.46 1,879 +0.41(+1.33%)
May 27, 2020 31.20 31.20 30.45 31.04 79,630 +0.29(+0.95%)
May 26, 2020 30.89 31.22 30.70 30.75 3,719 +0.46(+1.53%)
May 22, 2020 29.88 30.29 29.86 30.29 2,799 +0.35(+1.17%)
May 21, 2020 29.97 30.01 29.84 29.94 3,816 -0.14(-0.48%)
May 20, 2020 30.14 30.19 30.04 30.08 21,972 +0.22(+0.72%)
May 19, 2020 30.30 30.30 29.84 29.87 1,421 -0.51(-1.66%)
May 18, 2020 30.52 30.52 30.17 30.37 9,080 +1.01(+3.45%)
May 15, 2020 29.26 29.43 29.04 29.36 5,383 +0.34(+1.16%)
May 14, 2020 29.04 29.04 28.45 29.02 9,827 -0.10(-0.34%)
May 13, 2020 29.13 29.57 28.93 29.12 4,038 -0.43(-1.47%)
May 12, 2020 30.35 30.39 29.56 29.56 59,494 -0.80(-2.63%)
May 11, 2020 30.35 30.62 30.35 30.35 4,153 +0.13(+0.43%)
May 08, 2020 30.22 30.26 30.08 30.23 5,275 +0.37(+1.24%)
May 07, 2020 29.61 30.07 29.61 29.86 57,435 +0.37(+1.27%)
May 06, 2020 29.64 29.64 29.48 29.48 9,201 -0.23(-0.76%)
May 05, 2020 29.34 30.02 29.26 29.71 7,927 +0.68(+2.33%)
May 04, 2020 28.90 29.05 28.62 29.03 216,030 +0.08(+0.28%)
May 01, 2020 29.24 29.27 28.95 28.95 2,045 -0.72(-2.42%)
Apr 30, 2020 29.43 29.88 29.43 29.67 24,738 -0.58(-1.90%)
Apr 29, 2020 30.11 30.42 29.95 30.24 10,525 +0.61(+2.07%)
Apr 28, 2020 30.15 30.15 29.63 29.63 2,443 -0.13(-0.44%)
Apr 27, 2020 28.94 29.79 28.94 29.76 3,704 +1.11(+3.89%)
Apr 24, 2020 28.77 28.77 28.51 28.64 968 +0.07(+0.24%)
Apr 23, 2020 28.86 28.91 28.58 28.58 10,341 -0.33(-1.13%)
Apr 22, 2020 28.84 28.90 28.64 28.90 53,663 +0.43(+1.50%)
Apr 21, 2020 28.54 28.79 28.17 28.48 4,611 -0.75(-2.57%)
Apr 20, 2020 29.17 29.48 29.08 29.23 5,780 -0.39(-1.32%)
Apr 17, 2020 29.40 29.86 29.31 29.62 7,967 +0.74(+2.58%)
Apr 16, 2020 28.69 29.01 28.69 28.88 5,967 +0.17(+0.59%)
Apr 15, 2020 28.62 28.90 28.55 28.71 39,963 -0.77(-2.60%)
Apr 14, 2020 28.95 29.53 28.95 29.47 4,606 +0.90(+3.16%)
Apr 13, 2020 29.73 29.73 28.37 28.57 8,787 -1.10(-3.72%)
Apr 09, 2020 29.36 29.67 29.21 29.67 5,813 +1.18(+4.14%)
Apr 08, 2020 27.74 28.49 27.54 28.49 27,884 +1.11(+4.05%)
Apr 07, 2020 28.80 28.89 27.38 27.38 10,793 -0.50(-1.81%)
Apr 06, 2020 27.34 27.89 26.94 27.89 209,894 +1.76(+6.73%)
Apr 03, 2020 26.20 26.33 25.77 26.13 2,906 -0.16(-0.60%)
Apr 02, 2020 25.64 26.29 25.60 26.29 7,279 +0.67(+2.63%)
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.