DWA Emerging Markets Momentum Invesco ETF (NQ: PIE )

25.01 USD +0.06 (+0.22%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 24.98 25.20 24.90 25.01 32,439 +0.06(+0.22%)
Apr 16, 2021 24.89 24.98 24.83 24.95 12,700 +0.29(+1.20%)
Apr 15, 2021 24.56 24.67 24.52 24.66 54,241 +0.48(+1.99%)
Apr 14, 2021 24.20 24.36 24.18 24.18 54,555 -0.01(-0.06%)
Apr 13, 2021 24.11 24.27 24.10 24.19 21,881 -0.01(-0.03%)
Apr 12, 2021 24.29 24.29 24.16 24.20 29,171 -0.33(-1.35%)
Apr 09, 2021 24.48 24.53 24.37 24.53 27,900 -0.41(-1.64%)
Apr 08, 2021 24.86 24.99 24.85 24.94 49,369 +0.46(+1.88%)
Apr 07, 2021 24.47 24.55 24.38 24.48 18,613 -0.05(-0.20%)
Apr 06, 2021 24.45 24.61 24.45 24.53 148,553 +0.09(+0.37%)
Apr 05, 2021 24.46 24.55 24.30 24.44 76,950 +0.18(+0.74%)
Apr 01, 2021 24.32 24.54 24.25 24.26 785,500 +0.25(+1.04%)
Mar 31, 2021 23.88 24.16 23.85 24.01 47,983 +0.09(+0.38%)
Mar 30, 2021 23.72 24.02 23.72 23.92 42,346 +0.21(+0.89%)
Mar 29, 2021 23.68 23.78 23.59 23.71 19,211 -0.19(-0.79%)
Mar 26, 2021 23.71 23.91 23.43 23.90 47,400 +0.42(+1.79%)
Mar 25, 2021 23.25 23.49 23.12 23.48 52,065 +0.39(+1.69%)
Mar 24, 2021 23.47 23.48 23.03 23.09 118,432 -0.58(-2.44%)
Mar 23, 2021 23.94 24.01 23.64 23.67 193,066 -0.68(-2.78%)
Mar 22, 2021 24.28 24.44 24.23 24.35 9,067 -0.01(-0.05%)
Mar 19, 2021 24.20 24.43 24.16 24.36 56,100 +0.08(+0.33%)
Mar 18, 2021 24.53 24.65 24.26 24.28 33,743 -0.41(-1.66%)
Mar 17, 2021 24.36 24.80 24.26 24.69 21,291 +0.17(+0.68%)
Mar 16, 2021 24.46 24.65 24.44 24.52 32,057 +0.30(+1.24%)
Mar 15, 2021 24.19 24.23 24.10 24.22 33,869 -0.04(-0.16%)
Mar 12, 2021 24.26 24.30 24.13 24.26 31,900 -0.50(-2.02%)
Mar 11, 2021 24.36 24.76 24.36 24.76 45,962 +1.03(+4.34%)
Mar 10, 2021 23.89 23.97 23.68 23.73 35,984 -0.01(-0.04%)
Mar 09, 2021 23.56 23.84 23.47 23.74 93,712 +0.71(+3.08%)
Mar 08, 2021 23.51 23.52 23.03 23.03 130,332 -1.10(-4.56%)
Mar 05, 2021 24.05 24.18 23.68 24.13 101,000 +0.20(+0.84%)
Mar 04, 2021 24.39 24.62 23.84 23.93 145,370 -0.87(-3.53%)
Mar 03, 2021 25.05 25.13 24.72 24.80 100,866 -0.15(-0.58%)
Mar 02, 2021 24.97 25.05 24.81 24.95 36,292 -0.35(-1.37%)
Mar 01, 2021 25.09 25.40 25.09 25.30 68,543 +0.70(+2.83%)
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%)
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.