Skip to main content

DWA Financial Momentum Invesco ETF (NQ: PFI )

48.14 -0.36 (-0.75%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 45.39 45.39 44.43 44.43 779 -0.96(-2.11%)
Jan 30, 2024 45.35 45.39 45.35 45.39 1,072 -0.04(-0.09%)
Jan 29, 2024 45.05 45.43 45.05 45.43 718 +0.78(+1.75%)
Jan 26, 2024 44.32 44.69 44.32 44.65 9,302 +0.20(+0.46%)
Jan 25, 2024 44.27 44.44 44.27 44.44 889 +0.11(+0.25%)
Jan 24, 2024 44.62 44.62 44.33 44.33 422 -0.01(-0.02%)
Jan 23, 2024 44.26 44.34 44.16 44.34 2,133 -0.12(-0.27%)
Jan 22, 2024 44.36 44.46 44.20 44.46 1,749 +0.80(+1.84%)
Jan 19, 2024 43.30 43.66 43.30 43.66 612 +0.62(+1.44%)
Jan 18, 2024 42.76 43.03 42.70 43.03 3,768 +0.24(+0.55%)
Jan 17, 2024 42.80 42.80 42.80 42.80 360 -0.15(-0.34%)
Jan 16, 2024 42.85 42.94 42.83 42.94 624 -0.31(-0.71%)
Jan 12, 2024 43.23 43.25 43.15 43.25 495 -0.03(-0.07%)
Jan 11, 2024 43.28 43.28 43.28 43.28 87 -0.46(-1.06%)
Jan 10, 2024 43.27 43.75 43.27 43.75 1,949 +0.47(+1.10%)
Jan 09, 2024 43.27 43.27 43.27 43.27 228 -0.67(-1.53%)
Jan 08, 2024 43.37 43.94 43.37 43.94 2,045 +0.87(+2.02%)
Jan 05, 2024 42.90 43.28 42.90 43.07 657 +0.04(+0.09%)
Jan 04, 2024 43.46 43.46 43.03 43.03 3,895 +0.01(+0.02%)
Jan 03, 2024 43.07 43.30 42.99 43.03 431 -0.80(-1.83%)
Jan 02, 2024 43.96 43.96 43.66 43.83 2,383 -0.60(-1.35%)
Dec 29, 2023 44.43 44.43 44.43 44.43 128 -0.32(-0.71%)
Dec 28, 2023 44.68 44.74 44.65 44.74 830 +0.24(+0.54%)
Dec 27, 2023 44.52 44.52 44.46 44.50 385 -0.01(-0.03%)
Dec 26, 2023 44.20 44.52 44.20 44.52 1,681 +0.38(+0.86%)
Dec 22, 2023 44.45 44.45 44.10 44.14 1,423 +0.13(+0.29%)
Dec 21, 2023 43.84 44.01 43.66 44.01 9,470 +0.33(+0.76%)
Dec 20, 2023 44.10 44.25 43.64 43.68 1,626 -0.71(-1.60%)
Dec 19, 2023 43.96 44.49 43.96 44.39 852 +0.48(+1.10%)
Dec 18, 2023 43.91 43.91 43.90 43.90 396 +0.24(+0.55%)
Dec 15, 2023 43.97 43.97 43.50 43.66 1,717 -0.38(-0.87%)
Dec 14, 2023 43.96 44.13 43.96 44.05 853 +0.03(+0.08%)
Dec 13, 2023 43.35 44.11 43.35 44.01 2,752 +0.53(+1.22%)
Dec 12, 2023 43.19 43.48 43.19 43.48 4,988 +0.35(+0.81%)
Dec 11, 2023 43.15 43.15 43.07 43.13 665 +0.26(+0.62%)
Dec 08, 2023 42.70 42.87 42.64 42.87 883 +0.44(+1.03%)
Dec 07, 2023 42.19 42.43 42.19 42.43 1,618 +0.24(+0.56%)
Dec 06, 2023 42.65 42.65 42.18 42.20 14,547 -0.46(-1.08%)
Dec 05, 2023 42.66 42.66 42.66 42.66 351 -0.34(-0.80%)
Dec 04, 2023 42.85 43.00 42.85 43.00 1,284 +0.29(+0.69%)
Dec 01, 2023 41.47 42.91 41.47 42.71 2,720 +0.42(+0.99%)
Nov 30, 2023 42.17 42.29 42.14 42.29 1,431 +0.44(+1.06%)
Nov 29, 2023 42.01 42.08 41.85 41.85 992 +0.25(+0.59%)
Nov 28, 2023 41.60 42.03 41.60 41.60 1,219 -0.57(-1.35%)
Nov 27, 2023 42.02 42.20 42.02 42.17 1,739 -0.00(-0.01%)
Nov 24, 2023 42.17 42.17 42.17 42.17 145 +0.16(+0.38%)
Nov 22, 2023 41.98 42.01 41.98 42.01 315 +0.29(+0.69%)
Nov 21, 2023 41.74 41.74 41.72 41.72 150 -0.09(-0.21%)
Nov 20, 2023 41.66 41.82 41.66 41.81 1,102 +0.16(+0.40%)
Nov 17, 2023 41.50 41.69 41.50 41.65 7,293 +0.49(+1.18%)
Nov 16, 2023 41.18 41.18 41.13 41.16 614 -0.27(-0.66%)
Nov 15, 2023 41.48 41.84 41.43 41.43 2,688 -0.28(-0.66%)
Nov 14, 2023 41.77 41.77 41.71 41.71 1,213 +0.90(+2.20%)
Nov 13, 2023 40.85 40.85 40.72 40.81 1,154 +0.06(+0.16%)
Nov 10, 2023 40.67 40.75 40.67 40.75 8,270 +0.49(+1.22%)
Nov 09, 2023 40.54 40.54 40.26 40.26 3,113 -0.15(-0.36%)
Nov 08, 2023 40.20 40.40 40.20 40.40 402 -0.06(-0.16%)
Nov 07, 2023 40.55 40.55 40.45 40.47 1,886 -0.01(-0.04%)
Nov 06, 2023 40.43 40.48 40.43 40.48 662 -0.28(-0.69%)
Nov 03, 2023 40.77 40.77 40.77 40.77 354 +0.62(+1.53%)
Nov 02, 2023 39.86 40.15 39.86 40.15 852 +0.83(+2.12%)
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.