DWA Consumer Staples Momentum Invesco ETF (NQ: PSL )

82.96 USD -0.39 (-0.47%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 83.05 83.35 82.54 82.96 1,141 -0.39(-0.47%)
Jan 24, 2022 82.15 83.35 82.15 83.35 1,495 +0.15(+0.18%)
Jan 21, 2022 83.66 84.58 83.20 83.20 3,316 -0.63(-0.75%)
Jan 20, 2022 85.90 86.04 83.83 83.83 1,821 -1.45(-1.70%)
Jan 19, 2022 86.12 86.33 85.28 85.28 2,358 -0.80(-0.93%)
Jan 18, 2022 87.27 87.27 86.08 86.08 3,160 -1.80(-2.05%)
Jan 14, 2022 87.88 0 -1.16(-1.31%)
Jan 13, 2022 88.93 89.04 88.67 89.04 2,055 +0.60(+0.68%)
Jan 12, 2022 88.62 88.96 88.15 88.44 10,110 -0.11(-0.13%)
Jan 11, 2022 87.44 88.56 87.44 88.56 3,665 +0.79(+0.89%)
Jan 10, 2022 87.77 87.77 87.77 87.77 594 -2.21(-2.46%)
Jan 07, 2022 90.06 90.06 89.98 89.98 757 -0.47(-0.52%)
Jan 06, 2022 90.67 90.67 90.39 90.45 1,147 -0.90(-0.98%)
Jan 05, 2022 91.43 91.77 91.35 91.35 2,101 +0.01(+0.01%)
Jan 04, 2022 91.44 91.64 91.34 91.34 1,272 +0.12(+0.13%)
Jan 03, 2022 91.09 91.22 90.72 91.22 1,517 -0.22(-0.24%)
Dec 31, 2021 90.79 91.44 90.79 91.44 4,286 +0.51(+0.56%)
Dec 30, 2021 90.73 91.38 90.73 90.93 6,145 +0.06(+0.07%)
Dec 29, 2021 90.30 90.94 90.30 90.87 6,744 +0.37(+0.40%)
Dec 28, 2021 90.16 90.53 90.16 90.50 66,351 +0.17(+0.19%)
Dec 27, 2021 89.43 90.33 89.43 90.33 5,338 +0.68(+0.76%)
Dec 23, 2021 89.15 89.65 89.15 89.65 4,591 +0.83(+0.94%)
Dec 22, 2021 88.03 88.82 87.96 88.82 2,341 +0.72(+0.82%)
Dec 21, 2021 87.36 88.10 87.36 88.10 5,622 +1.25(+1.44%)
Dec 20, 2021 86.51 86.85 86.16 86.85 3,016 -1.35(-1.53%)
Dec 17, 2021 88.33 88.33 88.09 88.20 1,535 -0.23(-0.26%)
Dec 16, 2021 89.05 89.29 88.43 88.43 5,021 -0.03(-0.03%)
Dec 15, 2021 87.21 88.46 87.21 88.46 3,535 +1.09(+1.25%)
Dec 14, 2021 87.39 87.60 87.34 87.37 2,970 -0.48(-0.55%)
Dec 13, 2021 87.78 87.99 87.46 87.85 1,542 -0.25(-0.28%)
Dec 10, 2021 88.30 88.30 87.92 88.10 3,384 -0.15(-0.18%)
Dec 09, 2021 88.93 88.93 88.25 88.25 11,039 -1.06(-1.18%)
Dec 08, 2021 88.83 89.31 88.61 89.31 12,434 +0.79(+0.90%)
Dec 07, 2021 88.87 89.46 88.52 88.52 2,484 +0.55(+0.62%)
Dec 06, 2021 86.58 88.27 86.58 87.97 9,566 +1.91(+2.22%)
Dec 03, 2021 86.09 86.44 85.90 86.06 1,595 -0.51(-0.59%)
Dec 02, 2021 85.13 86.90 85.13 86.57 4,696 +1.70(+2.00%)
Dec 01, 2021 87.49 87.49 84.87 84.87 1,684 -1.76(-2.03%)
Nov 30, 2021 87.97 87.97 86.44 86.63 2,425 -2.21(-2.49%)
Nov 29, 2021 88.77 88.88 88.47 88.84 7,359 +0.22(+0.25%)
Nov 26, 2021 88.56 88.64 88.24 88.62 733 -1.44(-1.60%)
Nov 24, 2021 89.96 90.06 89.95 90.06 2,709 -0.35(-0.39%)
Nov 23, 2021 90.42 90.50 89.94 90.41 2,754 -0.34(-0.37%)
Nov 22, 2021 90.52 90.75 90.52 90.75 2,584 +0.60(+0.66%)
Nov 19, 2021 90.31 90.43 90.15 90.15 1,560 -0.25(-0.27%)
Nov 18, 2021 91.32 90.40 90.40 90.40 1,845 -1.29(-1.41%)
Nov 17, 2021 91.69 91.69 91.69 91.69 474 -0.31(-0.33%)
Nov 16, 2021 91.98 92.11 91.92 92.00 2,501 +0.11(+0.11%)
Nov 15, 2021 91.74 91.89 91.74 91.89 1,328 -0.49(-0.53%)
Nov 12, 2021 92.13 92.39 92.08 92.38 2,396 +0.62(+0.68%)
Nov 11, 2021 91.62 91.78 91.58 91.76 4,308 -1.42(-1.52%)
Nov 08, 2021 93.18 93.18 93.18 242 -0.36(-0.38%)
Nov 05, 2021 93.49 93.72 93.29 93.54 1,440 +0.76(+0.81%)
Nov 04, 2021 92.97 92.97 92.57 92.78 827 -0.21(-0.22%)
Nov 03, 2021 92.66 92.99 92.52 92.99 3,353 +1.64(+1.79%)
Nov 02, 2021 91.86 91.86 90.94 91.35 2,715 -1.79(-1.92%)
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.