Skip to main content

DWA Emerging Markets Momentum Invesco ETF (NQ: PIE )

21.16 +0.02 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.49 18.49 18.25 18.27 61,922 -0.12(-0.64%)
Sep 28, 2023 18.25 18.46 18.25 18.38 15,076 +0.23(+1.27%)
Sep 27, 2023 18.25 18.25 18.05 18.15 22,310 +0.05(+0.30%)
Sep 26, 2023 18.24 18.25 18.10 18.10 7,669 -0.29(-1.55%)
Sep 25, 2023 18.26 18.38 18.29 18.38 23,461 +0.08(+0.43%)
Sep 22, 2023 18.41 18.43 18.29 18.31 31,696 +0.21(+1.14%)
Sep 21, 2023 18.22 18.23 18.10 18.10 56,499 -0.32(-1.71%)
Sep 20, 2023 18.50 18.64 18.39 18.41 27,180 +0.09(+0.51%)
Sep 19, 2023 18.40 18.43 18.24 18.32 20,330 -0.07(-0.40%)
Sep 18, 2023 18.55 18.56 18.39 18.39 12,269 -0.22(-1.17%)
Sep 15, 2023 18.70 18.71 18.60 18.61 10,328 -0.16(-0.83%)
Sep 14, 2023 18.68 18.78 18.60 18.77 5,012 +0.19(+1.04%)
Sep 13, 2023 18.50 18.61 18.41 18.57 21,496 +0.15(+0.79%)
Sep 12, 2023 18.36 18.50 18.26 18.43 33,098 +0.03(+0.16%)
Sep 11, 2023 18.46 18.46 18.37 18.40 8,823 -0.10(-0.52%)
Sep 08, 2023 18.50 18.67 18.33 18.50 28,475 +0.01(+0.05%)
Sep 07, 2023 18.50 18.50 18.34 18.49 16,321 -0.16(-0.83%)
Sep 06, 2023 18.78 18.79 18.59 18.64 30,873 -0.24(-1.28%)
Sep 05, 2023 18.70 18.88 18.66 18.88 21,061 +0.25(+1.35%)
Sep 01, 2023 18.81 18.81 18.59 18.63 58,347 -0.17(-0.93%)
Aug 31, 2023 18.98 18.98 18.77 18.81 41,688 -0.15(-0.77%)
Aug 30, 2023 18.95 19.40 18.95 18.95 56,852 -0.20(-1.06%)
Aug 29, 2023 18.74 19.15 18.72 19.15 16,969 +0.34(+1.80%)
Aug 28, 2023 18.76 18.84 18.73 18.82 10,068 +0.08(+0.41%)
Aug 25, 2023 18.76 18.87 18.66 18.74 22,026 -0.10(-0.50%)
Aug 24, 2023 18.94 18.99 18.79 18.83 47,422 -0.05(-0.27%)
Aug 23, 2023 18.65 18.95 18.44 18.88 19,467 +0.29(+1.57%)
Aug 22, 2023 18.60 18.65 18.51 18.59 15,516 -0.03(-0.16%)
Aug 21, 2023 18.56 18.62 18.47 18.62 16,411 +0.08(+0.42%)
Aug 18, 2023 18.49 18.56 18.35 18.54 575,618 -0.09(-0.47%)
Aug 17, 2023 18.84 18.84 18.63 18.63 27,593 +0.16(+0.87%)
Aug 16, 2023 18.59 18.63 18.47 18.47 28,585 -0.04(-0.24%)
Aug 15, 2023 18.47 18.52 18.42 18.52 25,836 +0.04(+0.24%)
Aug 14, 2023 18.45 18.48 18.35 18.47 9,400 -0.11(-0.60%)
Aug 11, 2023 18.65 18.70 18.58 18.58 11,252 -0.12(-0.62%)
Aug 10, 2023 18.76 18.93 18.65 18.70 13,245 -0.16(-0.82%)
Aug 09, 2023 18.88 18.97 18.84 18.85 46,243 -0.10(-0.51%)
Aug 08, 2023 18.87 19.10 18.76 18.95 23,309 -0.15(-0.76%)
Aug 07, 2023 19.05 19.15 18.85 19.10 25,818 +0.31(+1.65%)
Aug 04, 2023 18.70 18.93 18.70 18.79 26,074 +0.21(+1.15%)
Aug 03, 2023 18.59 18.61 18.49 18.57 15,222 -0.03(-0.16%)
Aug 02, 2023 18.75 19.08 18.51 18.60 132,446 -0.50(-2.64%)
Aug 01, 2023 19.23 19.40 18.92 19.11 214,129 -0.41(-2.12%)
Jul 31, 2023 19.53 19.65 19.45 19.52 99,109 -0.35(-1.77%)
Jul 28, 2023 19.92 20.00 19.78 19.87 448,184 +0.34(+1.74%)
Jul 27, 2023 19.60 19.82 19.52 19.53 35,270 -0.25(-1.27%)
Jul 26, 2023 19.58 19.80 19.22 19.79 58,920 +0.09(+0.44%)
Jul 25, 2023 19.71 19.79 19.69 19.70 29,001 +0.03(+0.15%)
Jul 24, 2023 19.60 19.70 19.49 19.67 37,534 +0.32(+1.65%)
Jul 21, 2023 19.53 19.65 19.35 19.35 25,162 -0.04(-0.22%)
Jul 20, 2023 19.38 19.42 19.25 19.39 36,419 -0.03(-0.13%)
Jul 19, 2023 19.46 19.77 19.37 19.42 130,064 -0.21(-1.09%)
Jul 18, 2023 19.51 19.65 19.51 19.63 107,603 +0.13(+0.65%)
Jul 17, 2023 19.46 19.70 19.38 19.50 15,366 -0.04(-0.20%)
Jul 14, 2023 19.63 19.63 19.42 19.54 23,693 +0.08(+0.42%)
Jul 13, 2023 19.28 19.49 19.16 19.46 35,768 +0.42(+2.19%)
Jul 12, 2023 18.91 19.09 18.91 19.04 134,996 +0.49(+2.64%)
Jul 11, 2023 18.58 18.61 18.51 18.55 23,760 +0.11(+0.58%)
Jul 10, 2023 18.37 18.54 18.32 18.45 29,448 +0.10(+0.53%)
Jul 07, 2023 18.18 18.43 18.18 18.35 17,418 +0.12(+0.66%)
Jul 06, 2023 18.47 18.56 18.16 18.23 49,654 -0.42(-2.26%)
Jul 05, 2023 18.62 18.71 18.53 18.65 69,172 -0.02(-0.13%)
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.