Skip to main content

DWA Financial Momentum Invesco ETF (NQ: PFI )

49.54 +0.32 (+0.65%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 48.10 48.45 47.41 47.41 5,908 -0.52(-1.08%)
Mar 30, 2022 48.56 48.56 47.89 47.92 4,212 -0.85(-1.73%)
Mar 29, 2022 48.49 48.88 48.24 48.77 8,816 +1.23(+2.58%)
Mar 28, 2022 47.28 47.54 46.98 47.54 17,328 +0.24(+0.51%)
Mar 25, 2022 47.00 47.42 47.00 47.30 4,850 +0.11(+0.22%)
Mar 24, 2022 46.59 47.20 46.59 47.20 12,177 +0.41(+0.87%)
Mar 23, 2022 47.12 47.31 46.68 46.79 9,413 -0.96(-2.00%)
Mar 22, 2022 47.82 47.83 47.63 47.75 3,083 +0.85(+1.81%)
Mar 21, 2022 47.20 47.28 46.76 46.90 8,230 -0.57(-1.19%)
Mar 18, 2022 46.98 47.48 46.78 47.46 2,720 +0.49(+1.05%)
Mar 17, 2022 46.06 47.03 46.06 46.97 4,822 +1.17(+2.54%)
Mar 16, 2022 46.36 46.36 45.80 45.80 2,507 +0.85(+1.89%)
Mar 15, 2022 44.66 44.95 44.45 44.95 5,665 +0.59(+1.34%)
Mar 14, 2022 45.20 45.35 44.26 44.36 17,492 -0.32(-0.71%)
Mar 11, 2022 45.24 45.31 44.67 44.67 3,126 -0.37(-0.81%)
Mar 10, 2022 44.64 45.04 44.61 45.04 14,365 -0.31(-0.69%)
Mar 09, 2022 44.19 45.49 44.19 45.35 20,802 +1.78(+4.10%)
Mar 08, 2022 43.38 44.61 43.19 43.57 10,316 -0.03(-0.07%)
Mar 07, 2022 45.09 45.19 43.59 43.60 36,627 -2.06(-4.52%)
Mar 04, 2022 46.13 46.13 45.28 45.66 7,615 -1.25(-2.66%)
Mar 03, 2022 46.57 47.14 46.57 46.91 2,127 -0.34(-0.73%)
Mar 02, 2022 46.28 47.45 46.28 47.25 3,837 +1.62(+3.55%)
Mar 01, 2022 46.85 46.85 45.41 45.63 14,233 -1.48(-3.13%)
Feb 28, 2022 47.04 47.41 46.75 47.11 5,296 -0.59(-1.24%)
Feb 25, 2022 46.59 47.70 46.88 47.70 3,292 +1.65(+3.58%)
Feb 24, 2022 45.20 46.09 44.71 46.05 29,597 +0.29(+0.64%)
Feb 23, 2022 46.77 46.87 45.67 45.76 28,885 -0.68(-1.46%)
Feb 22, 2022 46.80 46.95 46.16 46.44 8,126 -0.52(-1.11%)
Feb 18, 2022 46.96 0 -0.03(-0.06%)
Feb 17, 2022 48.06 48.06 46.99 46.99 5,382 -1.35(-2.79%)
Feb 16, 2022 47.94 48.43 47.94 48.33 8,336 +0.40(+0.83%)
Feb 15, 2022 47.71 48.08 47.71 47.94 31,389 +0.82(+1.73%)
Feb 14, 2022 47.76 47.86 46.96 47.12 4,731 -0.59(-1.23%)
Feb 11, 2022 48.31 48.80 47.52 47.71 5,030 -0.80(-1.66%)
Feb 10, 2022 49.28 49.67 48.43 48.51 10,644 -0.60(-1.23%)
Feb 09, 2022 49.19 49.30 48.99 49.12 11,671 +0.68(+1.41%)
Feb 08, 2022 47.99 48.48 47.78 48.43 34,829 +0.52(+1.08%)
Feb 07, 2022 48.11 48.25 47.71 47.92 25,952 -0.17(-0.35%)
Feb 04, 2022 47.14 48.32 47.14 48.08 15,142 +0.69(+1.45%)
Feb 03, 2022 47.65 47.39 47.40 11,126 -0.70(-1.46%)
Feb 02, 2022 47.81 48.21 47.67 48.10 12,825 +0.30(+0.63%)
Feb 01, 2022 47.27 47.81 47.02 47.80 12,411 +0.37(+0.79%)
Jan 31, 2022 45.93 47.43 47.43 13,342 +1.31(+2.85%)
Jan 28, 2022 45.44 46.11 44.66 46.11 8,559 +0.72(+1.59%)
Jan 27, 2022 46.03 46.88 45.32 45.39 13,310 -0.48(-1.05%)
Jan 26, 2022 46.51 47.24 45.71 45.87 12,622 -0.36(-0.79%)
Jan 25, 2022 45.86 46.58 45.40 46.24 17,959 -0.50(-1.07%)
Jan 24, 2022 45.73 46.89 44.78 46.74 35,907 -0.42(-0.88%)
Jan 21, 2022 47.25 48.03 46.89 47.15 30,963 -0.65(-1.35%)
Jan 20, 2022 48.59 49.23 47.70 47.80 63,521 -0.68(-1.41%)
Jan 19, 2022 49.92 49.92 48.47 48.48 10,848 -0.95(-1.91%)
Jan 18, 2022 50.44 50.44 49.23 49.43 17,852 -1.14(-2.26%)
Jan 14, 2022 50.57 0 -0.75(-1.47%)
Jan 13, 2022 51.75 52.01 51.25 51.32 29,765 -0.39(-0.76%)
Jan 12, 2022 51.98 52.14 51.44 51.72 41,783 +0.19(+0.37%)
Jan 11, 2022 50.62 51.58 50.62 51.52 8,913 +1.31(+2.62%)
Jan 10, 2022 51.07 51.07 50.18 50.21 6,815 -1.19(-2.31%)
Jan 07, 2022 51.83 51.94 51.18 51.40 16,574 -0.35(-0.68%)
Jan 06, 2022 51.25 51.85 50.79 51.75 19,254 +0.76(+1.49%)
Jan 05, 2022 52.60 52.60 50.99 50.99 9,845 -1.52(-2.89%)
Jan 04, 2022 52.30 52.58 52.22 52.50 16,934 +0.73(+1.41%)
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.