Skip to main content

DWA Developed Markets Momentum Invesco ETF (NQ: PIZ )

35.58 +0.03 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 35.42 35.67 35.39 35.58 33,627 +0.03(+0.08%)
Jun 24, 2024 35.60 35.67 35.52 35.55 18,868 +0.07(+0.20%)
Jun 21, 2024 35.32 35.48 35.16 35.48 102,705 -0.11(-0.31%)
Jun 20, 2024 35.50 35.63 35.50 35.59 3,832 -0.11(-0.31%)
Jun 18, 2024 35.45 35.70 35.42 35.70 8,516 +0.13(+0.36%)
Jun 17, 2024 35.13 35.57 35.09 35.57 50,784 +0.36(+1.02%)
Jun 14, 2024 35.13 35.27 35.04 35.21 7,535 -0.50(-1.39%)
Jun 13, 2024 35.81 35.81 35.52 35.71 15,607 -0.36(-0.99%)
Jun 12, 2024 36.22 36.24 35.91 36.06 5,078 +0.73(+2.05%)
Jun 11, 2024 35.19 35.48 35.19 35.34 4,161 -0.23(-0.64%)
Jun 10, 2024 35.32 35.57 35.32 35.57 3,339 -0.03(-0.08%)
Jun 07, 2024 35.49 35.60 35.49 35.60 2,115 -0.12(-0.33%)
Jun 06, 2024 35.74 35.85 35.66 35.72 21,344 -0.05(-0.14%)
Jun 05, 2024 35.49 35.77 35.44 35.77 5,939 +0.61(+1.73%)
Jun 04, 2024 35.16 35.17 35.02 35.16 86,469 -0.16(-0.46%)
Jun 03, 2024 35.53 35.53 35.17 35.32 8,084 +0.04(+0.11%)
May 31, 2024 35.18 35.28 35.02 35.28 6,491 +0.29(+0.82%)
May 30, 2024 35.01 35.17 34.98 34.99 10,587 +0.15(+0.43%)
May 29, 2024 34.98 35.00 34.83 34.84 31,390 -0.65(-1.82%)
May 28, 2024 35.49 35.53 35.25 35.49 56,046 +0.11(+0.31%)
May 24, 2024 35.27 35.38 35.25 35.38 2,030 +0.57(+1.63%)
May 23, 2024 35.09 35.18 34.78 34.81 113,789 -0.01(-0.03%)
May 22, 2024 34.96 35.03 34.75 34.82 3,037 -0.25(-0.71%)
May 21, 2024 34.99 35.13 34.98 35.07 5,041 +0.07(+0.20%)
May 20, 2024 35.07 35.07 35.00 35.00 1,539 +0.12(+0.34%)
May 17, 2024 34.83 34.97 34.81 34.88 6,208 -0.03(-0.09%)
May 16, 2024 35.11 35.11 34.91 34.91 1,364 -0.34(-0.96%)
May 15, 2024 34.88 35.25 34.86 35.25 5,226 +0.63(+1.81%)
May 14, 2024 34.57 34.66 34.51 34.62 3,795 +0.17(+0.49%)
May 13, 2024 34.52 34.54 34.44 34.45 1,948 -0.08(-0.23%)
May 10, 2024 34.49 34.56 34.39 34.53 2,702 +0.21(+0.61%)
May 09, 2024 34.28 34.44 34.23 34.32 5,807 +0.03(+0.09%)
May 08, 2024 34.32 34.32 34.16 34.30 1,820 +0.06(+0.17%)
May 07, 2024 34.20 34.28 34.11 34.24 3,175 +0.11(+0.32%)
May 06, 2024 33.97 34.13 33.97 34.13 1,733 +0.44(+1.30%)
May 03, 2024 33.60 33.83 33.60 33.69 4,057 +0.23(+0.68%)
May 02, 2024 33.18 33.46 33.18 33.46 3,040 +0.64(+1.94%)
May 01, 2024 32.80 33.02 32.76 32.82 3,211 -0.09(-0.27%)
Apr 30, 2024 33.38 33.38 32.91 32.91 1,877 -0.53(-1.58%)
Apr 29, 2024 33.39 33.44 33.39 33.44 364 +0.03(+0.09%)
Apr 26, 2024 33.31 33.57 33.31 33.41 5,618 +0.16(+0.48%)
Apr 25, 2024 32.96 33.25 32.96 33.25 1,907 -0.06(-0.18%)
Apr 24, 2024 33.47 33.47 33.30 33.31 2,971 -0.21(-0.62%)
Apr 23, 2024 33.04 33.52 33.04 33.52 3,258 +0.77(+2.34%)
Apr 22, 2024 32.61 32.88 32.61 32.75 4,765 +0.24(+0.73%)
Apr 19, 2024 32.75 32.75 32.50 32.52 2,625 -0.20(-0.61%)
Apr 18, 2024 32.86 32.99 32.66 32.71 4,334 -0.04(-0.12%)
Apr 17, 2024 32.73 32.75 32.68 32.75 3,356 +0.01(+0.03%)
Apr 16, 2024 32.73 32.89 32.68 32.74 4,389 -0.38(-1.14%)
Apr 15, 2024 33.34 33.35 33.12 33.12 1,098 +0.10(+0.30%)
Apr 12, 2024 33.28 33.28 33.01 33.02 1,863 -0.70(-2.06%)
Apr 11, 2024 33.60 33.79 33.43 33.72 5,124 +0.23(+0.68%)
Apr 10, 2024 33.49 33.49 33.44 33.49 2,925 -0.42(-1.23%)
Apr 09, 2024 33.89 33.91 33.84 33.91 1,521 -0.15(-0.44%)
Apr 08, 2024 34.11 34.20 34.06 34.06 6,613 +0.20(+0.59%)
Apr 05, 2024 33.74 33.94 33.74 33.86 4,549 +0.23(+0.68%)
Apr 04, 2024 34.11 34.20 33.61 33.63 4,530 -0.40(-1.17%)
Apr 03, 2024 33.78 34.14 33.78 34.03 1,981 +0.09(+0.26%)
Apr 02, 2024 33.93 33.95 33.81 33.94 5,437 -0.23(-0.68%)
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.