Skip to main content

DWA Momentum Invesco ETF (NQ: PDP )

103.60 -1.59 (-1.51%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 100.60 101.08 99.77 101.08 5,497 +1.03(+1.03%)
Aug 29, 2024 100.33 101.22 100.04 100.05 7,571 +0.03(+0.03%)
Aug 28, 2024 100.56 100.95 99.63 100.02 7,439 -0.77(-0.76%)
Aug 27, 2024 100.03 100.79 99.78 100.79 10,535 +0.48(+0.48%)
Aug 26, 2024 101.42 101.42 100.26 100.31 10,639 -0.96(-0.95%)
Aug 23, 2024 100.90 101.27 100.88 101.27 8,295 +1.32(+1.32%)
Aug 22, 2024 101.00 101.06 99.95 99.95 10,903 -0.88(-0.87%)
Aug 21, 2024 99.93 100.83 99.93 100.83 12,787 +1.28(+1.29%)
Aug 20, 2024 100.01 100.26 99.29 99.55 19,533 -0.44(-0.44%)
Aug 19, 2024 99.43 99.99 99.05 99.99 11,763 +0.83(+0.84%)
Aug 16, 2024 98.88 99.45 98.84 99.16 8,237 -0.11(-0.11%)
Aug 15, 2024 98.19 99.33 98.19 99.27 18,619 +2.12(+2.18%)
Aug 14, 2024 96.96 97.45 96.76 97.15 7,952 +0.40(+0.41%)
Aug 13, 2024 96.03 96.75 95.92 96.75 7,999 +1.25(+1.31%)
Aug 12, 2024 96.09 96.09 95.33 95.50 9,031 -0.46(-0.48%)
Aug 09, 2024 94.84 96.09 94.84 95.96 10,065 +0.47(+0.49%)
Aug 08, 2024 93.29 95.53 93.29 95.49 13,382 +2.97(+3.21%)
Aug 07, 2024 94.85 95.08 92.33 92.52 9,813 -0.75(-0.80%)
Aug 06, 2024 92.55 94.75 92.53 93.27 32,459 +1.37(+1.49%)
Aug 05, 2024 89.93 92.46 89.93 91.90 42,643 -1.74(-1.86%)
Aug 02, 2024 94.57 94.57 92.78 93.64 15,124 -2.77(-2.87%)
Aug 01, 2024 98.12 99.18 95.69 96.41 36,976 -2.13(-2.16%)
Jul 31, 2024 98.06 98.98 97.67 98.54 34,543 +2.24(+2.33%)
Jul 30, 2024 97.08 97.10 96.09 96.30 8,349 -0.42(-0.43%)
Jul 29, 2024 96.94 97.30 96.49 96.72 15,965 -0.05(-0.05%)
Jul 26, 2024 96.53 97.19 96.36 96.77 11,287 +1.43(+1.50%)
Jul 25, 2024 95.93 96.80 95.14 95.34 10,695 -0.41(-0.43%)
Jul 24, 2024 97.71 97.71 95.75 95.75 16,298 -3.20(-3.23%)
Jul 23, 2024 98.67 99.41 98.67 98.95 13,357 -0.06(-0.06%)
Jul 22, 2024 98.15 99.11 97.79 99.01 14,440 +1.63(+1.67%)
Jul 19, 2024 97.84 97.84 97.27 97.38 10,162 -0.61(-0.62%)
Jul 18, 2024 99.06 99.39 97.50 97.99 20,093 -0.47(-0.48%)
Jul 17, 2024 100.28 100.28 98.40 98.46 7,260 -3.19(-3.14%)
Jul 16, 2024 100.67 101.66 100.67 101.65 9,278 +1.15(+1.14%)
Jul 15, 2024 100.45 101.07 100.35 100.50 5,728 +0.16(+0.16%)
Jul 12, 2024 100.00 100.99 100.00 100.34 59,111 +0.86(+0.86%)
Jul 11, 2024 99.83 99.85 99.19 99.48 13,343 +0.21(+0.21%)
Jul 10, 2024 98.57 99.27 98.56 99.27 8,655 +0.63(+0.64%)
Jul 09, 2024 99.12 99.26 98.64 98.64 13,518 -0.32(-0.32%)
Jul 08, 2024 99.18 99.18 98.70 98.96 9,354 +0.24(+0.24%)
Jul 05, 2024 98.65 98.74 98.41 98.72 10,448 -0.03(-0.03%)
Jul 03, 2024 98.51 98.75 98.49 98.75 5,415 +0.69(+0.70%)
Jul 02, 2024 97.06 98.06 97.06 98.06 13,650 +0.60(+0.62%)
Jul 01, 2024 98.15 98.40 97.14 97.46 26,015 -0.40(-0.41%)
Jun 28, 2024 98.64 99.07 97.61 97.86 10,943 -0.52(-0.53%)
Jun 27, 2024 97.83 98.38 97.83 98.38 9,347 +0.64(+0.65%)
Jun 26, 2024 98.19 98.19 97.61 97.74 6,264 -0.85(-0.86%)
Jun 25, 2024 98.71 98.71 98.10 98.59 8,945 +0.29(+0.30%)
Jun 24, 2024 98.52 98.91 98.06 98.30 18,209 -0.19(-0.19%)
Jun 21, 2024 98.73 98.73 97.83 98.49 12,536 -0.34(-0.34%)
Jun 20, 2024 100.02 100.10 98.59 98.83 44,355 -0.94(-0.94%)
Jun 18, 2024 98.64 99.77 98.64 99.77 20,257 +1.15(+1.17%)
Jun 17, 2024 96.99 98.80 96.99 98.62 13,740 +1.45(+1.49%)
Jun 14, 2024 97.26 97.26 96.51 97.17 10,968 -0.65(-0.66%)
Jun 13, 2024 98.08 98.08 97.12 97.82 13,756 -0.12(-0.12%)
Jun 12, 2024 97.59 98.45 97.59 97.94 10,950 +1.49(+1.54%)
Jun 11, 2024 95.90 96.47 95.90 96.45 7,782 -0.15(-0.16%)
Jun 10, 2024 95.78 96.60 95.78 96.60 10,280 +0.79(+0.82%)
Jun 07, 2024 95.84 96.36 95.73 95.81 10,781 -0.36(-0.38%)
Jun 06, 2024 96.93 96.93 96.03 96.17 14,284 -0.92(-0.95%)
Jun 05, 2024 95.82 97.09 95.72 97.09 11,203 +1.84(+1.93%)
Jun 04, 2024 95.45 95.45 94.92 95.25 10,328 -0.54(-0.56%)
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.