DWA Emerging Markets Momentum Invesco ETF (NQ: PIE )

24.60 USD -0.23 (-0.93%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.73 24.73 24.37 24.60 134,100 -0.23(-0.92%)
Feb 25, 2021 25.45 25.46 24.82 24.83 30,560 -0.53(-2.10%)
Feb 24, 2021 25.04 25.39 24.91 25.36 42,622 -0.22(-0.86%)
Feb 23, 2021 25.40 25.64 25.17 25.58 31,604 -0.03(-0.12%)
Feb 22, 2021 25.70 25.88 25.56 25.61 71,093 -0.69(-2.62%)
Feb 19, 2021 26.21 26.42 26.17 26.30 54,100 +0.30(+1.15%)
Feb 18, 2021 26.07 26.10 25.76 26.00 68,779 -0.43(-1.63%)
Feb 17, 2021 26.44 26.53 26.26 26.43 104,673 +0.07(+0.27%)
Feb 16, 2021 26.60 26.63 26.36 26.36 47,880 +0.08(+0.30%)
Feb 12, 2021 26.21 26.39 26.13 26.28 30,000 +0.10(+0.38%)
Feb 11, 2021 26.15 26.29 26.10 26.18 45,354 +0.26(+1.01%)
Feb 10, 2021 26.30 26.30 25.82 25.92 43,899 -0.02(-0.09%)
Feb 09, 2021 25.74 25.99 25.74 25.94 53,700 +0.36(+1.41%)
Feb 08, 2021 25.39 25.66 25.39 25.58 134,300 +0.32(+1.26%)
Feb 05, 2021 25.16 25.35 25.04 25.26 26,800 +0.32(+1.29%)
Feb 04, 2021 24.84 24.95 24.77 24.94 77,310 -0.05(-0.20%)
Feb 03, 2021 25.03 25.08 24.88 24.99 53,599 +0.04(+0.16%)
Feb 02, 2021 24.89 25.00 24.82 24.95 51,814 +0.72(+2.98%)
Feb 01, 2021 24.00 24.26 23.93 24.23 441,718 +0.79(+3.39%)
Jan 29, 2021 23.60 23.67 23.37 23.44 127,800 -0.43(-1.78%)
Jan 28, 2021 23.78 23.94 23.64 23.86 97,125 -0.07(-0.29%)
Jan 27, 2021 24.05 24.28 23.87 23.93 91,059 -0.76(-3.09%)
Jan 26, 2021 24.68 24.74 24.59 24.69 85,013 -0.08(-0.32%)
Jan 25, 2021 24.95 24.95 24.61 24.77 133,488 +0.16(+0.66%)
Jan 22, 2021 24.47 24.64 24.46 24.61 147,900 -0.06(-0.25%)
Jan 21, 2021 24.70 24.72 24.50 24.67 58,021 +0.04(+0.16%)
Jan 20, 2021 24.61 24.63 24.47 24.63 61,958 +0.28(+1.15%)
Jan 19, 2021 24.42 24.47 24.29 24.35 39,817 +0.53(+2.23%)
Jan 15, 2021 23.95 23.95 23.75 23.82 106,900 -0.45(-1.86%)
Jan 14, 2021 24.22 24.40 24.21 24.27 49,445 +0.19(+0.80%)
Jan 13, 2021 24.12 24.15 24.02 24.08 55,796 -0.04(-0.16%)
Jan 12, 2021 23.99 24.24 23.99 24.12 54,002 +0.30(+1.25%)
Jan 11, 2021 23.81 23.93 23.77 23.82 82,934 -0.32(-1.33%)
Jan 08, 2021 24.06 24.20 23.88 24.14 81,400 +0.47(+1.99%)
Jan 07, 2021 23.62 23.70 23.48 23.67 88,121 +0.21(+0.90%)
Jan 06, 2021 23.39 23.67 23.36 23.46 110,623 -0.13(-0.55%)
Jan 05, 2021 23.24 23.61 23.24 23.59 73,123 +0.42(+1.81%)
Jan 04, 2021 23.39 23.48 23.05 23.17 98,453 +0.30(+1.31%)
Dec 31, 2020 22.87 22.87 22.87 22,477 -0.07(-0.31%)
Dec 30, 2020 22.82 23.02 22.82 22.94 22,477 +0.42(+1.84%)
Dec 29, 2020 22.55 22.61 22.48 22.52 27,621 +0.04(+0.20%)
Dec 28, 2020 22.54 22.54 22.39 22.48 26,901 +0.08(+0.36%)
Dec 24, 2020 22.32 22.40 22.30 22.40 4,700 +0.12(+0.54%)
Dec 23, 2020 22.20 22.31 22.20 22.28 26,568 +0.30(+1.36%)
Dec 22, 2020 22.05 22.05 21.94 21.98 27,124 -0.13(-0.59%)
Dec 21, 2020 21.92 22.24 21.92 22.11 30,844 -0.15(-0.67%)
Dec 18, 2020 22.18 22.31 22.18 22.26 134,400 +0.12(+0.54%)
Dec 17, 2020 22.10 22.20 22.06 22.14 75,186 +0.14(+0.64%)
Dec 16, 2020 21.93 22.03 21.89 22.00 25,132 +0.17(+0.78%)
Dec 15, 2020 21.62 21.83 21.62 21.83 24,015 +0.32(+1.49%)
Dec 14, 2020 21.56 21.56 21.47 21.51 67,363 +0.09(+0.42%)
Dec 11, 2020 21.45 21.52 21.38 21.42 69,200 -0.23(-1.06%)
Dec 10, 2020 21.51 21.68 21.47 21.65 24,238 +0.27(+1.26%)
Dec 09, 2020 21.62 21.62 21.28 21.38 67,756 -0.26(-1.20%)
Dec 08, 2020 21.60 21.67 21.56 21.64 28,995 +0.12(+0.56%)
Dec 07, 2020 21.52 21.61 21.47 21.52 60,009 -0.02(-0.09%)
Dec 04, 2020 21.53 21.59 21.53 21.54 139,600 +0.15(+0.70%)
Dec 03, 2020 21.37 21.48 21.34 21.39 198,824 +0.21(+0.99%)
Dec 02, 2020 21.15 21.22 20.99 21.18 66,009 +0.01(+0.05%)
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.