Skip to main content

DWA Emerging Markets Momentum Invesco ETF (NQ: PIE )

21.17 +0.03 (+0.14%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.39 17.56 17.28 17.53 66,595 +0.47(+2.76%)
Nov 29, 2022 17.03 17.08 16.99 17.06 45,141 +0.22(+1.31%)
Nov 28, 2022 16.82 16.96 16.82 16.84 12,173 -0.02(-0.11%)
Nov 25, 2022 16.88 16.89 16.85 16.85 15,373 +0.11(+0.66%)
Nov 23, 2022 16.63 16.78 16.63 16.74 23,371 +0.17(+1.03%)
Nov 22, 2022 16.49 16.61 16.49 16.57 22,026 +0.08(+0.50%)
Nov 21, 2022 16.50 16.52 16.40 16.49 31,838 +0.00(+0.00%)
Nov 18, 2022 16.51 16.56 16.47 16.49 71,631 -0.06(-0.35%)
Nov 17, 2022 16.38 16.55 16.38 16.55 34,834 +0.03(+0.17%)
Nov 16, 2022 16.61 16.61 16.50 16.52 33,051 -0.31(-1.82%)
Nov 15, 2022 16.88 16.93 16.75 16.83 145,563 +0.21(+1.23%)
Nov 14, 2022 16.65 16.73 16.56 16.62 8,873 -0.08(-0.49%)
Nov 11, 2022 16.66 16.75 16.58 16.70 19,081 +0.22(+1.34%)
Nov 10, 2022 16.29 16.48 16.23 16.48 83,750 +0.54(+3.36%)
Nov 09, 2022 16.05 16.15 15.93 15.94 109,944 -0.17(-1.07%)
Nov 08, 2022 16.10 16.23 16.01 16.12 49,315 +0.04(+0.24%)
Nov 07, 2022 16.11 16.15 16.07 16.08 46,041 -0.03(-0.20%)
Nov 04, 2022 16.01 16.11 15.95 16.11 27,589 +0.64(+4.11%)
Nov 03, 2022 15.29 15.50 15.29 15.47 17,348 +0.18(+1.19%)
Nov 02, 2022 15.45 15.60 15.28 15.29 91,773 -0.12(-0.75%)
Nov 01, 2022 15.39 15.46 15.32 15.41 78,895 +0.22(+1.43%)
Oct 31, 2022 15.09 15.22 15.08 15.19 33,660 -0.11(-0.73%)
Oct 28, 2022 15.26 15.33 15.20 15.30 82,149 -0.07(-0.43%)
Oct 27, 2022 15.34 15.48 15.34 15.37 51,565 -0.00(-0.02%)
Oct 26, 2022 15.24 15.47 15.24 15.37 152,184 +0.04(+0.27%)
Oct 25, 2022 15.20 15.35 15.20 15.33 61,487 +0.06(+0.37%)
Oct 24, 2022 15.34 15.35 15.17 15.27 28,825 -0.41(-2.62%)
Oct 21, 2022 15.42 15.69 15.42 15.68 47,661 +0.25(+1.60%)
Oct 20, 2022 15.43 15.62 15.41 15.44 23,446 +0.13(+0.83%)
Oct 19, 2022 15.36 15.41 15.27 15.31 31,397 -0.19(-1.21%)
Oct 18, 2022 15.66 15.66 15.38 15.50 69,834 -0.13(-0.86%)
Oct 17, 2022 15.51 15.69 15.51 15.63 114,372 +0.37(+2.42%)
Oct 14, 2022 15.63 15.63 15.25 15.26 79,030 -0.39(-2.48%)
Oct 13, 2022 15.28 15.70 15.20 15.65 61,822 +0.07(+0.43%)
Oct 12, 2022 15.61 15.65 15.54 15.58 34,113 +0.02(+0.14%)
Oct 11, 2022 15.69 15.73 15.49 15.56 325,061 -0.18(-1.17%)
Oct 10, 2022 15.92 15.92 15.69 15.75 67,558 -0.21(-1.30%)
Oct 07, 2022 16.08 16.09 15.92 15.95 68,009 -0.28(-1.71%)
Oct 06, 2022 16.23 16.37 16.21 16.23 52,190 -0.12(-0.75%)
Oct 05, 2022 16.25 16.40 16.20 16.36 52,970 -0.00(-0.01%)
Oct 04, 2022 16.31 16.43 16.31 16.36 122,397 +0.35(+2.16%)
Oct 03, 2022 15.85 16.03 15.85 16.01 93,654 +0.30(+1.89%)
Sep 30, 2022 15.72 15.86 15.69 15.71 25,087 -0.14(-0.87%)
Sep 29, 2022 15.80 15.89 15.73 15.85 50,769 -0.30(-1.86%)
Sep 28, 2022 15.96 16.17 15.90 16.15 93,451 -0.04(-0.24%)
Sep 27, 2022 16.28 16.39 16.15 16.19 48,002 +0.02(+0.10%)
Sep 26, 2022 16.30 16.34 16.14 16.17 132,731 -0.35(-2.09%)
Sep 23, 2022 16.69 16.69 16.46 16.52 42,079 -0.51(-2.98%)
Sep 22, 2022 17.13 17.13 17.00 17.03 21,395 +0.00(+0.01%)
Sep 21, 2022 17.18 17.31 17.03 17.03 56,240 -0.17(-0.99%)
Sep 20, 2022 17.16 17.22 17.11 17.20 35,106 -0.06(-0.35%)
Sep 19, 2022 17.14 17.28 17.06 17.26 66,739 -0.08(-0.46%)
Sep 16, 2022 17.26 17.36 17.24 17.34 342,352 -0.09(-0.52%)
Sep 15, 2022 17.48 17.58 17.42 17.43 13,471 -0.16(-0.94%)
Sep 14, 2022 17.58 17.66 17.53 17.59 86,081 +0.26(+1.49%)
Sep 13, 2022 17.64 17.64 17.31 17.33 53,661 -0.59(-3.31%)
Sep 12, 2022 17.92 18.02 17.85 17.93 58,180 +0.09(+0.52%)
Sep 09, 2022 17.75 17.86 17.75 17.83 51,004 +0.30(+1.73%)
Sep 08, 2022 17.48 17.55 17.40 17.53 62,372 +0.03(+0.17%)
Sep 07, 2022 17.34 17.51 17.32 17.50 30,783 +0.06(+0.32%)
Sep 06, 2022 17.55 17.66 17.43 17.45 112,323 -0.01(-0.06%)
Sep 02, 2022 17.67 17.70 17.45 17.46 24,712 -0.17(-0.96%)
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.