Stock Quote

DWA Emerging Markets Momentum Invesco ETF (NQ: PIE )

21.35 +0.10 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 21.20 21.45 21.15 21.35 79,066 +0.10(+0.47%)
May 24, 2022 21.17 21.43 20.98 21.25 265,684 -0.18(-0.84%)
May 23, 2022 21.41 21.46 21.32 21.43 47,530 +0.28(+1.33%)
May 20, 2022 21.37 21.37 20.86 21.15 65,906 +0.04(+0.17%)
May 19, 2022 20.82 21.20 20.82 21.11 49,027 +0.38(+1.84%)
May 18, 2022 21.19 21.19 20.71 20.73 89,482 -0.46(-2.19%)
May 17, 2022 21.22 21.25 21.07 21.20 63,310 +0.46(+2.24%)
May 16, 2022 20.67 20.85 20.65 20.73 32,817 +0.06(+0.29%)
May 13, 2022 20.45 20.79 20.39 20.67 49,047 +0.62(+3.09%)
May 12, 2022 20.08 20.20 19.87 20.05 60,747 -0.31(-1.52%)
May 11, 2022 20.60 20.73 20.34 20.36 42,692 -0.37(-1.78%)
May 10, 2022 20.93 20.93 20.54 20.73 109,395 +0.26(+1.28%)
May 09, 2022 20.76 20.76 20.43 20.47 168,276 -0.81(-3.83%)
May 06, 2022 21.37 21.39 21.09 21.28 83,354 -0.09(-0.41%)
May 05, 2022 21.79 21.79 21.22 21.37 530,580 -0.92(-4.11%)
May 04, 2022 21.84 22.32 21.67 22.29 103,421 +0.42(+1.90%)
May 03, 2022 21.63 21.99 21.63 21.87 102,965 +0.23(+1.07%)
May 02, 2022 21.71 21.79 21.35 21.64 124,441 -0.17(-0.79%)
Apr 29, 2022 22.09 22.16 21.79 21.81 40,133 -0.17(-0.77%)
Apr 28, 2022 21.77 22.04 21.61 21.98 154,927 +0.46(+2.14%)
Apr 27, 2022 21.49 21.69 21.20 21.52 54,433 +0.12(+0.54%)
Apr 26, 2022 21.78 21.90 21.38 21.40 42,533 -0.62(-2.82%)
Apr 25, 2022 22.03 22.09 21.75 22.02 28,221 -0.28(-1.24%)
Apr 22, 2022 22.68 22.68 22.30 22.30 22,440 -0.37(-1.65%)
Apr 21, 2022 23.07 23.15 22.64 22.67 52,045 -0.29(-1.25%)
Apr 20, 2022 23.04 23.11 22.86 22.96 47,952 +0.08(+0.35%)
Apr 19, 2022 22.77 22.96 22.31 22.88 34,606 +0.04(+0.18%)
Apr 18, 2022 22.86 23.05 22.79 22.84 39,883 -0.28(-1.21%)
Apr 14, 2022 23.19 23.32 23.04 23.12 51,918 -0.39(-1.66%)
Apr 13, 2022 23.28 23.51 23.19 23.51 67,216 +0.44(+1.92%)
Apr 12, 2022 23.15 23.16 22.97 23.07 109,468 +0.17(+0.74%)
Apr 11, 2022 23.08 23.18 22.83 22.90 45,142 -0.49(-2.10%)
Apr 08, 2022 23.43 23.51 23.35 23.39 22,683 +0.20(+0.85%)
Apr 07, 2022 23.28 23.37 23.09 23.19 64,877 -0.23(-1.00%)
Apr 06, 2022 23.57 23.57 23.34 23.43 117,290 -0.21(-0.90%)
Apr 05, 2022 24.01 24.01 23.54 23.64 27,320 -0.11(-0.46%)
Apr 04, 2022 23.89 24.02 23.75 23.75 27,734 -0.01(-0.04%)
Apr 01, 2022 23.76 23.76 23.50 23.76 22,631 +0.40(+1.71%)
Mar 31, 2022 23.61 23.61 23.36 23.36 30,336 -0.35(-1.48%)
Mar 30, 2022 23.76 23.87 23.68 23.71 33,620 +0.13(+0.55%)
Mar 29, 2022 23.63 23.66 23.52 23.58 18,921 +0.21(+0.90%)
Mar 28, 2022 23.22 23.37 23.08 23.37 27,759 +0.03(+0.13%)
Mar 25, 2022 23.34 23.40 23.21 23.34 31,497 -0.33(-1.39%)
Mar 24, 2022 23.56 23.67 23.39 23.67 56,457 +0.27(+1.16%)
Mar 23, 2022 23.63 23.63 23.36 23.40 28,292 -0.27(-1.14%)
Mar 22, 2022 23.59 23.70 23.54 23.67 36,208 +0.39(+1.67%)
Mar 21, 2022 23.35 23.39 23.14 23.28 54,239 -0.11(-0.46%)
Mar 18, 2022 23.11 23.49 23.06 23.39 25,242 -0.02(-0.10%)
Mar 17, 2022 23.46 23.58 23.23 23.41 27,444 +0.15(+0.64%)
Mar 16, 2022 22.69 23.26 22.55 23.26 27,128 +1.00(+4.48%)
Mar 15, 2022 22.17 22.29 21.91 22.26 79,453 -0.22(-0.96%)
Mar 14, 2022 22.82 22.84 22.42 22.48 89,139 -0.44(-1.92%)
Mar 11, 2022 23.37 23.42 22.90 22.92 276,373 -0.33(-1.42%)
Mar 10, 2022 23.30 23.30 23.12 23.25 34,287 -0.19(-0.82%)
Mar 09, 2022 23.07 23.50 23.07 23.44 40,338 +0.76(+3.37%)
Mar 08, 2022 22.62 22.87 22.41 22.68 40,376 +0.03(+0.13%)
Mar 07, 2022 23.53 23.53 22.61 22.65 66,672 -1.19(-4.99%)
Mar 04, 2022 23.99 24.06 23.48 23.84 23,145 -0.49(-2.02%)
Mar 03, 2022 24.57 24.57 24.24 24.33 14,808 -0.29(-1.18%)
Mar 02, 2022 24.43 24.68 24.43 24.62 40,152 +0.28(+1.16%)
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.