DWA Consumer Staples Momentum Invesco ETF (NQ: PSL )

84.74 -0.08 (-0.09%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 84.54 84.76 84.34 84.74 3,059 -0.08(-0.09%)
Feb 02, 2023 85.43 85.43 84.57 84.82 3,523 -0.33(-0.39%)
Feb 01, 2023 84.66 85.15 84.24 85.15 3,871 +0.44(+0.52%)
Jan 31, 2023 83.19 84.71 83.19 84.71 7,804 +1.42(+1.70%)
Jan 30, 2023 83.48 83.79 83.29 83.29 8,219 +0.00(+0.00%)
Jan 27, 2023 82.96 83.36 82.96 83.29 2,304 -0.51(-0.61%)
Jan 26, 2023 83.71 83.80 83.53 83.80 12,830 +0.14(+0.17%)
Jan 25, 2023 82.59 83.66 82.59 83.66 4,709 +0.48(+0.58%)
Jan 24, 2023 82.47 83.27 82.47 83.17 2,339 +0.43(+0.52%)
Jan 23, 2023 82.51 83.16 82.50 82.74 3,010 +0.43(+0.52%)
Jan 20, 2023 81.69 82.31 81.69 82.31 2,065 +0.67(+0.82%)
Jan 19, 2023 82.18 82.18 81.64 81.64 1,006 -1.00(-1.21%)
Jan 18, 2023 84.76 84.76 82.61 82.64 5,371 -1.86(-2.20%)
Jan 17, 2023 84.71 85.05 84.50 84.50 7,505 +0.22(+0.26%)
Jan 13, 2023 83.55 84.34 83.55 84.28 4,477 +0.77(+0.92%)
Jan 12, 2023 83.42 83.83 83.41 83.51 31,990 -0.11(-0.13%)
Jan 11, 2023 83.86 83.86 83.26 83.62 3,124 +0.27(+0.32%)
Jan 10, 2023 83.19 83.38 83.02 83.35 1,978 +0.17(+0.20%)
Jan 09, 2023 83.76 84.24 83.16 83.18 8,826 -0.40(-0.47%)
Jan 06, 2023 82.21 83.81 82.20 83.58 28,757 +1.86(+2.28%)
Jan 05, 2023 81.43 81.72 81.43 81.72 493 -0.42(-0.51%)
Jan 04, 2023 82.05 82.45 81.64 82.14 9,939 +0.33(+0.40%)
Jan 03, 2023 82.27 82.30 81.44 81.81 39,801 -0.85(-1.03%)
Dec 30, 2022 82.43 82.66 82.06 82.66 7,121 -0.44(-0.53%)
Dec 29, 2022 83.34 83.34 83.10 83.10 1,958 +0.26(+0.31%)
Dec 28, 2022 84.06 84.06 82.84 82.84 2,865 -1.44(-1.71%)
Dec 27, 2022 84.17 84.61 84.17 84.28 6,606 +0.02(+0.02%)
Dec 23, 2022 83.81 84.26 83.45 84.26 1,842 +0.55(+0.66%)
Dec 22, 2022 83.23 83.71 82.61 83.71 2,623 -0.29(-0.34%)
Dec 21, 2022 83.66 84.38 83.58 84.00 29,124 +1.05(+1.26%)
Dec 20, 2022 82.40 83.09 82.40 82.95 2,003 -0.05(-0.06%)
Dec 19, 2022 83.65 83.65 82.70 83.00 2,334 -0.22(-0.26%)
Dec 16, 2022 82.76 83.47 82.67 83.22 5,126 -0.48(-0.57%)
Dec 15, 2022 83.48 83.69 83.32 83.69 1,676 -1.49(-1.75%)
Dec 14, 2022 85.66 85.77 84.99 85.18 2,166 -0.06(-0.06%)
Dec 13, 2022 86.34 86.34 85.24 85.24 2,352 -0.11(-0.13%)
Dec 12, 2022 84.75 85.35 84.75 85.35 1,894 +0.66(+0.78%)
Dec 09, 2022 85.28 85.28 84.69 84.69 5,400 -0.88(-1.03%)
Dec 08, 2022 85.20 85.65 85.20 85.56 9,128 +0.30(+0.35%)
Dec 07, 2022 85.48 85.48 85.22 85.26 5,211 -0.03(-0.03%)
Dec 06, 2022 85.54 85.54 84.93 85.29 1,828 +0.04(+0.05%)
Dec 05, 2022 85.45 85.52 85.25 85.25 1,850 -1.48(-1.70%)
Dec 02, 2022 86.16 86.73 86.16 86.72 4,341 +0.14(+0.16%)
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.