Skip to main content

DWA Financial Momentum Invesco ETF (NQ: PFI )

48.87 +0.58 (+1.21%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 31.44 32.34 31.44 32.34 1,643 +0.63(+1.99%)
Jun 29, 2020 31.69 31.78 31.27 31.71 4,105 +0.12(+0.38%)
Jun 26, 2020 31.99 32.07 31.59 31.59 6,061 -0.64(-1.99%)
Jun 25, 2020 31.98 32.23 31.98 32.23 445 +0.44(+1.38%)
Jun 24, 2020 32.07 32.07 31.76 31.79 1,599 -0.82(-2.51%)
Jun 23, 2020 33.13 33.13 32.61 32.61 6,899 -0.16(-0.47%)
Jun 22, 2020 32.65 32.82 32.60 32.76 6,625 +0.22(+0.67%)
Jun 19, 2020 33.00 33.00 32.32 32.54 7,894 +0.02(+0.07%)
Jun 18, 2020 32.57 32.66 32.52 32.52 1,449 -0.18(-0.55%)
Jun 17, 2020 32.84 32.84 32.70 32.70 8,264 +0.18(+0.56%)
Jun 16, 2020 32.83 33.03 32.33 32.52 24,869 +0.39(+1.22%)
Jun 15, 2020 31.35 32.20 31.31 32.12 5,834 +0.45(+1.43%)
Jun 12, 2020 32.18 32.18 31.24 31.67 3,413 +0.60(+1.93%)
Jun 11, 2020 31.94 31.94 31.07 31.07 4,689 -1.79(-5.46%)
Jun 10, 2020 32.82 33.05 32.72 32.87 2,819 -0.15(-0.45%)
Jun 09, 2020 33.16 33.16 32.87 33.02 1,043 -0.05(-0.16%)
Jun 08, 2020 33.59 33.59 32.92 33.07 17,422 +0.21(+0.65%)
Jun 05, 2020 32.94 33.07 32.55 32.85 5,014 +0.71(+2.22%)
Jun 04, 2020 32.52 32.54 31.92 32.14 3,094 -0.60(-1.85%)
Jun 03, 2020 32.57 32.75 32.42 32.75 7,867 +0.54(+1.67%)
Jun 02, 2020 32.21 32.23 32.15 32.21 2,085 -0.11(-0.33%)
Jun 01, 2020 32.07 32.40 32.03 32.32 22,195 +0.36(+1.13%)
May 29, 2020 31.79 31.98 31.69 31.95 19,202 +0.21(+0.66%)
May 28, 2020 31.75 31.78 31.71 31.75 1,862 +0.42(+1.33%)
May 27, 2020 31.49 31.49 30.73 31.33 78,905 +0.29(+0.95%)
May 26, 2020 31.18 31.51 30.98 31.04 3,685 +0.47(+1.53%)
May 22, 2020 30.16 30.57 30.14 30.57 2,773 +0.35(+1.17%)
May 21, 2020 30.25 30.29 30.12 30.21 3,781 -0.15(-0.48%)
May 20, 2020 30.42 30.46 30.31 30.36 21,772 +0.22(+0.72%)
May 19, 2020 30.58 30.58 30.12 30.14 1,408 -0.51(-1.66%)
May 18, 2020 30.80 30.80 30.45 30.65 8,997 +1.02(+3.45%)
May 15, 2020 29.53 29.70 29.30 29.63 5,334 +0.34(+1.16%)
May 14, 2020 29.31 29.31 28.71 29.29 9,737 -0.10(-0.34%)
May 13, 2020 29.40 29.85 29.20 29.39 4,001 -0.44(-1.47%)
May 12, 2020 30.63 30.67 29.83 29.83 58,952 -0.81(-2.63%)
May 11, 2020 30.63 30.90 30.63 30.63 4,115 +0.13(+0.43%)
May 08, 2020 30.50 30.53 30.36 30.50 5,227 +0.37(+1.24%)
May 07, 2020 29.88 30.34 29.88 30.13 56,912 +0.38(+1.27%)
May 06, 2020 29.92 29.92 29.75 29.75 9,118 -0.23(-0.76%)
May 05, 2020 29.61 30.29 29.53 29.98 7,854 +0.68(+2.33%)
May 04, 2020 29.16 29.32 28.88 29.30 214,062 +0.08(+0.28%)
May 01, 2020 29.51 29.54 29.22 29.22 2,026 -0.72(-2.42%)
Apr 30, 2020 29.71 30.15 29.71 29.94 24,513 -0.58(-1.90%)
Apr 29, 2020 30.39 30.70 30.23 30.52 10,429 +0.62(+2.07%)
Apr 28, 2020 30.43 30.43 29.90 29.90 2,421 -0.13(-0.44%)
Apr 27, 2020 29.21 30.07 29.21 30.03 3,670 +1.12(+3.89%)
Apr 24, 2020 29.04 29.04 28.77 28.91 960 +0.07(+0.24%)
Apr 23, 2020 29.12 29.18 28.84 28.84 10,246 -0.33(-1.13%)
Apr 22, 2020 29.11 29.17 28.90 29.17 53,174 +0.43(+1.50%)
Apr 21, 2020 28.81 29.05 28.43 28.74 4,569 -0.76(-2.57%)
Apr 20, 2020 29.43 29.75 29.35 29.50 5,727 -0.40(-1.32%)
Apr 17, 2020 29.67 30.14 29.58 29.89 7,894 +0.75(+2.58%)
Apr 16, 2020 28.96 29.27 28.96 29.14 5,913 +0.17(+0.59%)
Apr 15, 2020 28.88 29.17 28.81 28.97 39,599 -0.77(-2.60%)
Apr 14, 2020 29.22 29.80 29.22 29.74 4,564 +0.91(+3.16%)
Apr 13, 2020 30.01 30.01 28.63 28.83 8,707 -1.11(-3.72%)
Apr 09, 2020 29.63 29.94 29.48 29.94 5,760 +1.19(+4.14%)
Apr 08, 2020 28.00 28.75 27.80 28.75 27,630 +1.12(+4.05%)
Apr 07, 2020 29.07 29.15 27.63 27.63 10,694 -0.51(-1.81%)
Apr 06, 2020 27.59 28.14 27.19 28.14 207,981 +1.77(+6.73%)
Apr 03, 2020 26.44 26.57 26.01 26.37 2,880 -0.16(-0.60%)
Apr 02, 2020 25.87 26.53 25.83 26.53 7,212 +0.68(+2.62%)
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.