Skip to main content

DWA Industrials Momentum Invesco ETF (NQ: PRN )

133.34 -0.96 (-0.71%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 135.48 135.61 133.10 133.34 3,983 -0.96(-0.71%)
Jun 27, 2024 133.83 134.40 133.62 134.30 3,308 +0.45(+0.34%)
Jun 26, 2024 134.87 134.87 133.46 133.85 5,869 -1.18(-0.87%)
Jun 25, 2024 136.02 136.02 134.01 135.03 7,073 -0.48(-0.35%)
Jun 24, 2024 135.70 136.16 135.35 135.51 4,068 +0.32(+0.24%)
Jun 21, 2024 135.61 135.61 133.32 135.19 5,357 -0.40(-0.29%)
Jun 20, 2024 137.19 137.51 135.25 135.58 14,236 -2.07(-1.50%)
Jun 18, 2024 135.72 137.65 135.72 137.65 5,772 +1.63(+1.20%)
Jun 17, 2024 134.47 136.13 134.20 136.02 5,047 +1.12(+0.83%)
Jun 14, 2024 137.72 137.72 133.63 134.90 9,804 -2.61(-1.90%)
Jun 13, 2024 136.38 137.51 135.77 137.51 13,675 +0.30(+0.22%)
Jun 12, 2024 137.31 138.75 137.21 137.21 7,651 +3.26(+2.44%)
Jun 11, 2024 135.01 135.01 133.31 133.95 4,868 -0.83(-0.62%)
Jun 10, 2024 134.43 135.14 133.84 134.78 20,452 +0.71(+0.53%)
Jun 07, 2024 134.19 134.27 133.73 134.07 3,324 -0.22(-0.16%)
Jun 06, 2024 136.30 136.30 133.98 134.29 5,429 -2.14(-1.57%)
Jun 05, 2024 134.56 136.61 134.56 136.43 13,474 +2.52(+1.88%)
Jun 04, 2024 134.23 135.05 132.99 133.91 7,884 -1.31(-0.97%)
Jun 03, 2024 138.12 138.59 133.92 135.22 21,893 -2.24(-1.63%)
May 31, 2024 134.97 137.46 134.97 137.46 1,273 +0.78(+0.57%)
May 30, 2024 135.47 137.43 135.47 136.68 2,916 +1.47(+1.09%)
May 29, 2024 135.70 136.21 135.21 135.21 8,045 -1.95(-1.42%)
May 28, 2024 140.27 140.27 136.83 137.16 7,902 -2.54(-1.82%)
May 24, 2024 138.60 139.78 138.60 139.70 3,802 +2.30(+1.67%)
May 23, 2024 137.51 138.67 137.05 137.40 2,978 -0.38(-0.28%)
May 22, 2024 137.87 138.31 137.40 137.78 3,604 -0.29(-0.21%)
May 21, 2024 137.17 138.07 136.84 138.07 4,781 +0.37(+0.27%)
May 20, 2024 136.55 138.25 136.55 137.70 3,972 +1.18(+0.86%)
May 17, 2024 137.09 137.09 136.07 136.52 4,271 -0.16(-0.12%)
May 16, 2024 138.45 138.52 136.68 136.68 5,147 -3.06(-2.19%)
May 15, 2024 138.97 139.77 138.97 139.74 4,071 +2.22(+1.61%)
May 14, 2024 136.88 137.62 136.49 137.52 5,911 +0.43(+0.31%)
May 13, 2024 139.58 139.58 137.09 137.09 5,640 -1.80(-1.30%)
May 10, 2024 138.80 138.89 138.41 138.89 9,760 -0.11(-0.08%)
May 09, 2024 137.88 139.02 137.88 139.00 18,060 +1.54(+1.12%)
May 08, 2024 136.91 137.46 136.73 137.46 8,739 +0.91(+0.67%)
May 07, 2024 136.87 137.11 136.34 136.55 8,706 -0.39(-0.28%)
May 06, 2024 134.76 136.94 134.76 136.94 14,675 +2.69(+2.00%)
May 03, 2024 133.92 134.75 133.92 134.25 7,308 +2.02(+1.53%)
May 02, 2024 132.08 132.40 130.51 132.23 6,213 +1.30(+0.99%)
May 01, 2024 131.07 133.11 130.49 130.93 7,009 -0.89(-0.68%)
Apr 30, 2024 134.37 134.37 131.82 131.82 4,481 -3.35(-2.48%)
Apr 29, 2024 134.96 136.35 134.70 135.17 5,509 +0.59(+0.44%)
Apr 26, 2024 134.92 135.02 134.44 134.58 22,552 -0.41(-0.30%)
Apr 25, 2024 132.03 135.10 132.03 134.99 12,377 +0.74(+0.55%)
Apr 24, 2024 135.53 136.54 133.00 134.25 8,621 -0.52(-0.39%)
Apr 23, 2024 134.23 134.95 133.64 134.77 7,327 +3.64(+2.78%)
Apr 22, 2024 131.72 131.93 130.91 131.13 6,457 +0.65(+0.50%)
Apr 19, 2024 130.82 131.96 129.72 130.48 6,142 -0.87(-0.66%)
Apr 18, 2024 132.73 133.77 131.15 131.35 9,068 -0.99(-0.75%)
Apr 17, 2024 134.26 134.26 131.51 132.34 20,415 -2.55(-1.89%)
Apr 16, 2024 134.11 135.05 133.02 134.89 13,301 +0.08(+0.06%)
Apr 15, 2024 139.97 139.97 134.34 134.81 5,989 -1.06(-0.78%)
Apr 12, 2024 137.95 137.95 135.22 135.87 9,929 -1.87(-1.36%)
Apr 11, 2024 137.45 137.80 136.25 137.74 7,397 +1.04(+0.76%)
Apr 10, 2024 136.47 137.40 136.04 136.70 7,664 -1.72(-1.24%)
Apr 09, 2024 140.85 140.85 136.78 138.42 19,305 -1.76(-1.25%)
Apr 08, 2024 140.41 140.70 139.98 140.18 27,533 +0.22(+0.16%)
Apr 05, 2024 138.13 140.31 138.13 139.96 11,811 +2.88(+2.10%)
Apr 04, 2024 140.95 141.14 137.08 137.08 16,238 -2.08(-1.49%)
Apr 03, 2024 139.41 139.93 139.12 139.16 15,847 +1.74(+1.27%)
Apr 02, 2024 137.51 137.51 136.58 137.42 15,528 -1.35(-0.97%)
Apr 01, 2024 142.43 142.43 138.20 138.77 71,384 -0.75(-0.54%)
Mar 28, 2024 139.67 140.20 139.41 139.52 5,240 +0.42(+0.30%)
Mar 27, 2024 138.88 139.19 138.46 139.10 14,691 +1.36(+0.99%)
Mar 26, 2024 140.56 140.56 137.74 137.74 6,768 -0.23(-0.17%)
Mar 25, 2024 139.40 139.41 137.97 137.97 7,095 -1.08(-0.78%)
Mar 22, 2024 140.21 140.21 138.52 139.05 13,089 -0.65(-0.46%)
Mar 21, 2024 139.58 139.96 138.07 139.70 20,108 +2.57(+1.87%)
Mar 20, 2024 135.47 137.13 134.94 137.13 12,947 +2.52(+1.87%)
Mar 19, 2024 133.86 134.88 133.54 134.61 4,351 +0.98(+0.73%)
Mar 18, 2024 135.44 135.44 133.63 133.63 8,423 +0.05(+0.04%)
Mar 15, 2024 133.10 134.30 133.10 133.58 11,721 +0.23(+0.17%)
Mar 14, 2024 134.94 134.94 132.79 133.35 18,002 -0.90(-0.67%)
Mar 13, 2024 134.31 135.20 134.03 134.25 25,576 +0.52(+0.39%)
Mar 12, 2024 132.06 133.91 132.05 133.73 7,386 +1.92(+1.46%)
Mar 11, 2024 131.99 131.99 131.00 131.81 6,570 -1.99(-1.49%)
Mar 08, 2024 136.03 136.23 133.68 133.80 5,325 -1.41(-1.04%)
Mar 07, 2024 135.31 135.50 134.51 135.21 15,085 +1.16(+0.86%)
Mar 06, 2024 134.73 134.83 133.98 134.05 7,451 +0.71(+0.53%)
Mar 05, 2024 135.48 135.48 132.87 133.34 12,273 -1.90(-1.40%)
Mar 04, 2024 136.48 136.64 135.22 135.24 14,150 +0.51(+0.38%)
Mar 01, 2024 135.01 135.01 134.04 134.73 9,306 +1.32(+0.99%)
Feb 29, 2024 132.28 133.41 132.17 133.41 6,300 +1.83(+1.39%)
Feb 28, 2024 131.44 131.87 131.44 131.58 6,954 +0.15(+0.11%)
Feb 27, 2024 131.06 131.64 130.47 131.43 5,120 +0.39(+0.30%)
Feb 26, 2024 130.00 131.21 130.00 131.04 10,832 +1.09(+0.84%)
Feb 23, 2024 128.74 129.95 128.74 129.95 3,030 +1.89(+1.48%)
Feb 22, 2024 127.75 128.18 127.59 128.06 12,525 +1.91(+1.51%)
Feb 21, 2024 125.17 126.52 125.17 126.16 4,884 +0.09(+0.07%)
Feb 20, 2024 127.27 127.27 125.46 126.06 7,271 -1.02(-0.80%)
Feb 16, 2024 130.04 130.04 127.08 127.08 4,987 -1.26(-0.98%)
Feb 15, 2024 128.29 128.75 127.09 128.34 5,878 +1.07(+0.84%)
Feb 14, 2024 125.92 127.55 125.92 127.27 6,454 +2.87(+2.31%)
Feb 13, 2024 124.06 126.00 123.75 124.41 14,917 -3.81(-2.97%)
Feb 12, 2024 129.70 129.70 127.96 128.21 8,636 +0.10(+0.08%)
Feb 09, 2024 127.07 128.45 127.03 128.11 7,966 +1.39(+1.10%)
Feb 08, 2024 125.81 126.86 125.81 126.72 10,864 +0.81(+0.64%)
Feb 07, 2024 125.03 126.63 125.03 125.92 5,940 +2.00(+1.62%)
Feb 06, 2024 123.86 123.91 123.39 123.91 28,399 +0.30(+0.24%)
Feb 05, 2024 124.86 124.86 122.79 123.61 8,457 -1.33(-1.07%)
Feb 02, 2024 121.51 125.16 121.51 124.95 48,648 +2.51(+2.05%)
Feb 01, 2024 120.04 122.44 119.87 122.44 2,053 +3.36(+2.82%)
Jan 31, 2024 120.36 120.78 119.08 119.08 6,180 -1.68(-1.39%)
Jan 30, 2024 119.81 120.76 119.81 120.76 26,763 +0.95(+0.79%)
Jan 29, 2024 117.55 119.81 117.55 119.81 4,365 +1.60(+1.35%)
Jan 26, 2024 118.13 118.54 117.76 118.21 4,674 -0.43(-0.36%)
Jan 25, 2024 118.02 118.64 118.01 118.64 5,212 +1.93(+1.65%)
Jan 24, 2024 118.58 118.58 116.71 116.71 5,482 -1.06(-0.90%)
Jan 23, 2024 118.90 118.90 117.01 117.77 6,866 -1.00(-0.84%)
Jan 22, 2024 118.24 118.86 118.17 118.77 4,960 +1.90(+1.63%)
Jan 19, 2024 116.60 117.00 115.44 116.87 3,563 +1.09(+0.94%)
Jan 18, 2024 115.21 115.78 114.41 115.78 2,021 +1.62(+1.42%)
Jan 17, 2024 113.72 114.54 113.72 114.16 1,929 -0.62(-0.54%)
Jan 16, 2024 114.31 114.87 114.26 114.78 5,542 -0.92(-0.80%)
Jan 12, 2024 114.96 115.70 114.96 115.70 2,551 +0.22(+0.19%)
Jan 11, 2024 115.22 115.58 114.10 115.48 3,053 +0.31(+0.27%)
Jan 10, 2024 114.91 115.28 114.73 115.17 2,101 +0.42(+0.36%)
Jan 09, 2024 113.96 114.86 113.88 114.76 4,770 -0.54(-0.47%)
Jan 08, 2024 113.39 115.30 113.39 115.30 2,881 +1.64(+1.45%)
Jan 05, 2024 113.78 114.30 113.59 113.66 6,399 -0.26(-0.22%)
Jan 04, 2024 113.05 114.62 113.05 113.91 1,618 +0.32(+0.28%)
Jan 03, 2024 114.26 114.58 113.59 113.59 2,860 -2.76(-2.37%)
Jan 02, 2024 117.33 117.77 115.61 116.35 8,531 -1.99(-1.68%)
Dec 29, 2023 118.12 118.50 117.50 118.34 46,259 -0.36(-0.30%)
Dec 28, 2023 119.01 119.01 118.65 118.70 2,270 -0.03(-0.03%)
Dec 27, 2023 118.50 119.04 118.50 118.73 3,104 -0.31(-0.26%)
Dec 26, 2023 118.15 119.25 118.15 119.04 38,070 +1.12(+0.95%)
Dec 22, 2023 117.95 118.42 117.79 117.92 3,987 +0.49(+0.42%)
Dec 21, 2023 115.98 117.55 115.98 117.43 4,360 +2.19(+1.90%)
Dec 20, 2023 116.31 117.91 115.24 115.24 2,489 -1.70(-1.45%)
Dec 19, 2023 116.91 117.07 116.89 116.94 1,440 +1.36(+1.18%)
Dec 18, 2023 115.83 116.00 115.47 115.58 4,685 -0.14(-0.12%)
Dec 15, 2023 116.60 116.60 115.54 115.72 4,798 +0.15(+0.13%)
Dec 14, 2023 114.73 115.77 114.69 115.57 3,271 +2.78(+2.47%)
Dec 13, 2023 111.01 112.88 110.63 112.79 4,037 +1.44(+1.29%)
Dec 12, 2023 110.93 111.95 110.93 111.35 3,117 +0.85(+0.77%)
Dec 11, 2023 109.50 110.58 109.50 110.50 2,560 +1.34(+1.22%)
Dec 08, 2023 109.07 109.32 108.73 109.17 2,305 +1.10(+1.02%)
Dec 07, 2023 107.61 108.07 107.28 108.07 1,568 +0.36(+0.33%)
Dec 06, 2023 109.29 109.39 107.71 107.71 7,550 -1.06(-0.97%)
Dec 05, 2023 109.11 109.54 108.77 108.77 5,292 -1.24(-1.12%)
Dec 04, 2023 109.61 110.05 109.30 110.00 2,780 -0.02(-0.02%)
Dec 01, 2023 106.71 110.02 106.71 110.02 18,122 +2.65(+2.47%)
Nov 30, 2023 106.13 107.37 105.95 107.37 3,538 +1.24(+1.17%)
Nov 29, 2023 107.09 107.09 106.13 106.13 3,909 +0.15(+0.14%)
Nov 28, 2023 107.56 107.92 105.98 105.98 8,301 -2.00(-1.85%)
Nov 27, 2023 107.61 108.41 107.61 107.98 2,721 -0.15(-0.14%)
Nov 24, 2023 107.77 108.43 107.77 108.13 1,205 +0.39(+0.36%)
Nov 22, 2023 107.76 108.11 107.58 107.74 3,156 +0.57(+0.53%)
Nov 21, 2023 107.46 107.64 107.17 107.17 3,253 -0.44(-0.41%)
Nov 20, 2023 107.65 108.11 107.35 107.61 5,351 +0.42(+0.39%)
Nov 17, 2023 107.20 107.38 107.13 107.19 3,444 +1.29(+1.22%)
Nov 16, 2023 106.04 107.21 105.90 105.90 2,733 -0.47(-0.44%)
Nov 15, 2023 107.36 108.09 106.37 106.37 4,839 -0.78(-0.73%)
Nov 14, 2023 105.50 107.21 105.50 107.15 5,020 +3.70(+3.58%)
Nov 13, 2023 103.75 103.75 102.92 103.45 4,783 +0.12(+0.11%)
Nov 10, 2023 102.46 103.38 102.39 103.33 2,465 +2.23(+2.21%)
Nov 09, 2023 101.92 102.10 100.91 101.11 972 +0.06(+0.06%)
Nov 08, 2023 101.48 101.48 101.03 101.04 1,081 +0.08(+0.08%)
Nov 07, 2023 100.46 101.07 100.46 100.97 2,194 -0.15(-0.15%)
Nov 06, 2023 101.48 101.48 100.62 101.12 3,331 -0.74(-0.73%)
Nov 03, 2023 101.75 102.34 101.75 101.86 5,717 +1.66(+1.66%)
Nov 02, 2023 98.63 100.37 98.63 100.20 2,710 +2.25(+2.30%)
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.