Skip to main content

DWA Financial Momentum Invesco ETF (NQ: PFI )

48.50 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 37.25 37.25 36.82 36.87 7,956 -0.63(-1.67%)
Jan 30, 2020 36.97 37.50 36.97 37.50 1,746 +0.22(+0.59%)
Jan 29, 2020 37.08 37.34 37.08 37.28 1,152 +0.18(+0.49%)
Jan 28, 2020 36.93 37.13 36.93 37.10 6,454 +0.58(+1.59%)
Jan 27, 2020 36.41 36.70 36.41 36.52 5,119 -0.39(-1.07%)
Jan 24, 2020 37.12 37.15 36.71 36.91 5,231 -0.29(-0.78%)
Jan 23, 2020 36.86 37.23 36.86 37.20 4,172 +0.16(+0.44%)
Jan 22, 2020 36.88 37.20 36.88 37.04 4,698 +0.15(+0.41%)
Jan 21, 2020 36.66 36.99 36.66 36.89 3,059 +0.01(+0.02%)
Jan 17, 2020 36.66 36.94 36.66 36.88 2,397 +0.23(+0.63%)
Jan 16, 2020 36.32 36.67 36.32 36.65 2,235 +0.38(+1.05%)
Jan 15, 2020 35.93 36.34 35.93 36.27 7,999 +0.22(+0.60%)
Jan 14, 2020 36.18 36.22 36.03 36.05 1,883 -0.12(-0.32%)
Jan 13, 2020 36.05 36.17 36.04 36.17 2,261 +0.34(+0.96%)
Jan 10, 2020 35.83 35.93 35.82 35.82 4,141 -0.01(-0.03%)
Jan 09, 2020 35.64 35.95 35.64 35.83 4,460 +0.28(+0.79%)
Jan 08, 2020 35.58 35.70 35.55 35.55 1,337 +0.09(+0.25%)
Jan 07, 2020 35.45 35.61 35.45 35.46 3,357 -0.17(-0.48%)
Jan 06, 2020 35.44 35.63 35.44 35.63 12,051 +0.03(+0.08%)
Jan 03, 2020 35.30 35.61 35.30 35.61 2,724 +0.12(+0.33%)
Jan 02, 2020 35.52 35.76 35.37 35.49 9,874 +0.01(+0.03%)
Dec 31, 2019 35.50 35.55 35.48 35.48 2,397 +0.06(+0.18%)
Dec 30, 2019 35.59 35.59 35.40 35.41 1,501 -0.11(-0.30%)
Dec 27, 2019 35.47 35.58 35.47 35.52 1,852 +0.11(+0.30%)
Dec 26, 2019 35.43 35.51 35.34 35.42 5,112 +0.06(+0.16%)
Dec 24, 2019 35.34 35.41 35.34 35.36 4,686 +0.04(+0.12%)
Dec 23, 2019 35.49 35.55 35.26 35.32 6,462 -0.22(-0.61%)
Dec 20, 2019 35.48 35.60 35.48 35.53 2,404 +0.12(+0.33%)
Dec 19, 2019 35.16 35.42 35.16 35.42 13,250 +0.24(+0.68%)
Dec 18, 2019 35.00 35.19 35.00 35.18 6,496 +0.17(+0.48%)
Dec 17, 2019 35.03 35.15 35.01 35.01 3,964 -0.08(-0.22%)
Dec 16, 2019 35.00 35.13 35.00 35.09 2,399 +0.23(+0.66%)
Dec 13, 2019 34.74 34.86 34.64 34.86 1,858 +0.04(+0.12%)
Dec 12, 2019 34.80 34.97 34.73 34.82 4,302 -0.04(-0.12%)
Dec 11, 2019 34.84 34.99 34.79 34.86 14,609 -0.04(-0.11%)
Dec 10, 2019 34.96 35.02 34.87 34.89 3,128 -0.22(-0.63%)
Dec 09, 2019 35.03 35.17 35.03 35.12 1,125 -0.09(-0.27%)
Dec 06, 2019 35.23 35.25 35.21 35.21 765 +0.27(+0.76%)
Dec 05, 2019 34.91 34.95 34.81 34.94 4,733 +0.05(+0.16%)
Dec 04, 2019 34.81 34.92 34.80 34.89 12,695 +0.19(+0.55%)
Dec 03, 2019 34.02 34.70 34.02 34.70 75,794 +0.04(+0.11%)
Dec 02, 2019 35.15 35.15 34.66 34.66 5,643 -0.44(-1.26%)
Nov 29, 2019 34.98 35.15 34.98 35.10 2,841 -0.00(-0.01%)
Nov 27, 2019 35.05 35.23 35.02 35.11 5,792 -0.00(-0.00%)
Nov 26, 2019 34.89 35.11 34.89 35.11 4,295 +0.27(+0.76%)
Nov 25, 2019 34.77 34.89 34.77 34.84 3,528 +0.18(+0.53%)
Nov 22, 2019 34.66 34.74 34.55 34.66 10,820 -0.03(-0.10%)
Nov 21, 2019 34.81 34.88 34.69 34.69 92,396 -0.29(-0.83%)
Nov 20, 2019 34.92 35.10 34.81 34.98 14,044 +0.07(+0.20%)
Nov 19, 2019 34.75 35.01 34.75 34.91 5,732 +0.11(+0.33%)
Nov 18, 2019 34.79 34.85 34.75 34.80 11,858 +0.11(+0.33%)
Nov 15, 2019 34.64 34.75 34.59 34.69 65,795 +0.21(+0.61%)
Nov 14, 2019 34.34 34.55 34.27 34.48 10,217 +0.10(+0.29%)
Nov 13, 2019 33.96 34.40 33.96 34.38 3,859 +0.28(+0.83%)
Nov 12, 2019 34.17 34.28 34.09 34.09 6,264 -0.01(-0.03%)
Nov 11, 2019 33.92 34.20 33.92 34.10 19,586 +0.03(+0.08%)
Nov 08, 2019 34.10 34.20 34.07 34.07 14,536 -0.00(-0.00%)
Nov 07, 2019 34.29 34.29 34.07 34.07 57,935 -0.15(-0.43%)
Nov 06, 2019 33.93 34.29 33.93 34.22 838,102 +0.22(+0.65%)
Nov 05, 2019 34.69 34.69 33.82 34.00 105,271 -0.35(-1.01%)
Nov 04, 2019 34.64 34.68 34.31 34.35 234,045 -0.23(-0.66%)
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.