Invesco Trust II Invesco Dorcey Wright Developed Mkts Momentum (PIE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -2.83464566929 | 19.05 | 19.05 | 18.26 | 37043 | 18.72575625 | SP |
| 4 | -0.69 | -3.59375 | 19.2 | 19.57 | 18.0694 | 21813 | 18.76690681 | SP |
| 12 | -1.78 | -8.77279448004 | 20.29 | 20.6 | 18.0694 | 24274 | 19.42974572 | SP |
| 26 | -2.18 | -10.5364910585 | 20.69 | 21.47 | 18.0694 | 20319 | 19.82321044 | SP |
| 52 | -1.18 | -5.99288979177 | 19.69 | 22.15 | 18.0694 | 21685 | 20.37816792 | SP |
| 156 | -4.79 | -20.5579399142 | 23.3 | 25.04 | 15.73 | 45587 | 19.5185598 | SP |
| 260 | 0.07 | 0.379609544469 | 18.44 | 27.85 | 11.78 | 58427 | 20.59377993 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 18.51 | -0.27 | -1.44 | 18.7 | 18.78 | 18.51 | 13417 |
| 1738280100 | 18.78 | 0.17 | 0.91 | 18.77 | 18.87 | 18.7613 | 42043 |
| 1738193700 | 18.61 | -0.12 | -0.64 | 18.66 | 18.75 | 18.5909 | 52405 |
| 1738107300 | 18.73 | 0.15 | 0.81 | 18.26 | 18.73 | 18.26 | 37358 |
| 1738020900 | 18.58 | -0.41 | -2.16 | 18.56 | 18.62 | 18.531 | 25576 |
| 1737761700 | 18.99 | -0.05 | -0.26 | 19.05 | 19.05 | 18.9201 | 27834 |
| 1737675300 | 19.04 | 0 | 0.00 | 19.04 | 19.04 | 19.04 | 0 |
| 1737588900 | 19.04 | 0.12 | 0.62 | 19.02 | 19.0499 | 18.98 | 15503 |
| 1737502500 | 18.9228 | 0.32 | 1.74 | 18.88 | 18.96 | 18.8315 | 5608 |
| 1737156900 | 18.6 | 0.1 | 0.55 | 18.58 | 18.729 | 18.58 | 22307 |
| 1737070500 | 18.498 | 0.09 | 0.48 | 18.56 | 18.56 | 18.4853 | 13325 |
| 1736984100 | 18.41 | -0.01 | -0.05 | 18.38 | 18.47 | 18.34 | 22477 |
| 1736897700 | 18.42 | 0.2 | 1.07 | 18.43 | 18.44 | 18.3 | 11326 |
| 1736811300 | 18.2247 | -0.34 | -1.81 | 18.15 | 18.2486 | 18.0694 | 17677 |
| 1736552100 | 18.56 | -0.53 | -2.78 | 18.65 | 18.725 | 18.5 | 12491 |
| 1736379300 | 19.09 | -0.15 | -0.78 | 19.11 | 19.11 | 19.04 | 14134 |
| 1736292900 | 19.24 | -0.18 | -0.93 | 19.57 | 19.57 | 19.24 | 17027 |
| 1736206500 | 19.42 | 0.03 | 0.15 | 19.41 | 19.53 | 19.3584 | 10072 |
| 1735947300 | 19.39 | 0.14 | 0.73 | 19.2 | 19.41 | 19.2 | 23657 |
| 1735860900 | 19.25 | 0.03 | 0.16 | 19.1 | 19.25 | 19.06 | 76921 |
| 1735688100 | 19.22 | -0.14 | -0.72 | 19.31 | 19.31 | 19.22 | 50682 |
| 1735601700 | 19.36 | -0.06 | -0.31 | 19.27 | 19.36 | 19.19 | 22508 |
| 1735342500 | 19.42 | 0.06 | 0.31 | 19.32 | 19.42 | 19.26 | 38645 |
| 1735256100 | 19.3598 | -0.09 | -0.46 | 19.58 | 19.58 | 19.33 | 11250 |
| 1735077840 | 19.45 | -0.03 | -0.15 | 19.43 | 19.4532 | 19.36 | 23539 |
| 1734996900 | 19.48 | -0.12 | -0.61 | 19.42 | 19.5 | 19.36 | 73147 |
| 1734737700 | 19.6 | 0.17 | 0.88 | 19.37 | 19.65 | 19.37 | 15816 |
| 1734651300 | 19.4283 | 0.14 | 0.72 | 19.47 | 19.63 | 19.4162 | 16964 |
| 1734564900 | 19.29 | -0.56 | -2.82 | 19.85 | 19.88 | 19.29 | 11511 |
| 1734478500 | 19.85 | -0.09 | -0.46 | 19.83 | 19.89 | 19.7449 | 6986 |
| 1734392100 | 19.9427 | -0.13 | -0.63 | 19.99 | 20.0419 | 19.92 | 11957 |
| 1734132900 | 20.0701 | -0.02 | -0.10 | 20.09 | 20.11 | 20.02 | 5349 |
| 1734046500 | 20.09 | -0.17 | -0.84 | 20.09 | 20.17 | 20.0076 | 8278 |
| 1733960100 | 20.26 | 0.08 | 0.40 | 20.18 | 20.28 | 20.1373 | 15110 |
| 1733873700 | 20.18 | -0.3 | -1.46 | 20.22 | 20.221 | 20.09 | 31932 |
| 1733787300 | 20.48 | 0.33 | 1.64 | 20.44 | 20.534 | 20.3801 | 13326 |
| 1733528100 | 20.15 | 0.13 | 0.65 | 20.28 | 20.6 | 20.15 | 2069 |
| 1733441700 | 20.02 | -0.05 | -0.26 | 20.22 | 20.28 | 20.02 | 8691 |
| 1733355300 | 20.0713 | 0.11 | 0.56 | 20.1 | 20.13 | 20.0201 | 5195 |
| 1733268900 | 19.96 | 0.08 | 0.40 | 19.88 | 19.9623 | 19.83 | 8974 |
| 1733182500 | 19.88 | 0.2 | 1.02 | 19.83 | 19.9771 | 19.76 | 11215 |
| 1732917840 | 19.68 | -0.13 | -0.66 | 19.6 | 19.77 | 19.6 | 5860 |
| 1732750500 | 19.81 | 0.12 | 0.61 | 19.82 | 19.82 | 19.66 | 15504 |
| 1732664100 | 19.69 | -0.44 | -2.19 | 19.98 | 20.095 | 19.69 | 4763 |
| 1732577700 | 20.13 | 0.15 | 0.76 | 20.15 | 20.35 | 19.9601 | 10622 |
| 1732318500 | 19.9774 | 0.05 | 0.25 | 19.91 | 20.07 | 19.91 | 7660 |
| 1732232100 | 19.9274 | 0.33 | 1.67 | 19.88 | 19.965 | 19.73 | 39120 |
| 1732145700 | 19.6 | -0.39 | -1.96 | 19.81 | 19.86 | 19.46 | 53963 |
| 1732059300 | 19.9917 | 0.11 | 0.56 | 19.9 | 20.02 | 19.86 | 12445 |
| 1731972900 | 19.88 | 0.39 | 2.00 | 19.68 | 20 | 19.58 | 18787 |
| 1731713700 | 19.49 | -0.14 | -0.71 | 19.76 | 19.76 | 19.49 | 111779 |
| 1731627300 | 19.63 | -0.13 | -0.66 | 19.71 | 19.73 | 19.57 | 16895 |
| 1731540900 | 19.76 | 0.07 | 0.36 | 19.84 | 19.865 | 19.6501 | 16702 |
| 1731454500 | 19.69 | -0.34 | -1.69 | 19.86 | 20.2241 | 19.6701 | 20244 |
| 1731368100 | 20.0282 | 0.04 | 0.19 | 20.12 | 20.12 | 19.86 | 126944 |
| 1731108900 | 19.99 | -0.47 | -2.31 | 20.29 | 20.29 | 19.99 | 25241 |
| 1731022500 | 20.4629 | 0.27 | 1.35 | 20.46 | 20.5199 | 20.34 | 11903 |
| 1730936100 | 20.19 | -0.06 | -0.32 | 20.15 | 20.19 | 19.94 | 16950 |
| 1730849700 | 20.2549 | 0.16 | 0.78 | 20.23 | 20.31 | 20.0624 | 17270 |
| 1730763300 | 20.0985 | 0.1 | 0.49 | 20.16 | 20.29 | 19.9676 | 5707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
