Financial News
FT Dorsey Wright People's Portfolio ETF (NQ: DWPP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2021 | 32.61 | 32.61 | 32.61 | 0 | -0.21(-0.65%) | |
| Jul 29, 2021 | 32.82 | 32.92 | 32.82 | 32.83 | 501 | +0.11(+0.33%) |
| Jul 28, 2021 | 32.84 | 32.84 | 32.72 | 32.72 | 742 | +0.05(+0.15%) |
| Jul 27, 2021 | 32.49 | 32.67 | 32.49 | 32.67 | 1,122 | -0.19(-0.57%) |
| Jul 26, 2021 | 32.88 | 32.88 | 32.84 | 32.86 | 4,517 | +0.07(+0.21%) |
| Jul 23, 2021 | 32.64 | 32.79 | 32.60 | 32.79 | 5,199 | +0.35(+1.07%) |
| Jul 22, 2021 | 32.32 | 32.44 | 32.31 | 32.44 | 1,453 | +0.33(+1.03%) |
| Jul 20, 2021 | 32.11 | 32.11 | 32.11 | 1 | +0.52(+1.64%) | |
| Jul 19, 2021 | 31.69 | 31.83 | 31.59 | 31.59 | 540 | -0.71(-2.20%) |
| Jul 15, 2021 | 32.30 | 32.30 | 32.30 | 75 | -0.12(-0.38%) | |
| Jul 14, 2021 | 32.39 | 32.44 | 32.39 | 32.43 | 1,483 | +0.01(+0.05%) |
| Jul 13, 2021 | 32.60 | 32.60 | 32.41 | 32.41 | 661 | -0.17(-0.52%) |
| Jul 12, 2021 | 32.58 | 32.58 | 32.58 | 32.58 | 299 | +0.15(+0.45%) |
| Jul 09, 2021 | 32.32 | 32.43 | 32.32 | 32.43 | 1,091 | +0.50(+1.55%) |
| Jul 08, 2021 | 31.94 | 31.94 | 31.94 | 31.94 | 441 | +0.00(+0.01%) |
| Jun 30, 2021 | 31.93 | 31.93 | 31.93 | 40 | +0.06(+0.20%) | |
| Jun 28, 2021 | 31.87 | 31.87 | 31.87 | 2 | +0.11(+0.36%) | |
| Jun 25, 2021 | 31.63 | 31.75 | 31.63 | 31.75 | 1,985 | +0.09(+0.30%) |
| Jun 24, 2021 | 31.70 | 31.70 | 31.66 | 31.66 | 324 | +0.18(+0.58%) |
| Jun 23, 2021 | 31.52 | 31.52 | 31.47 | 31.47 | 399 | +0.56(+1.83%) |
| Jun 18, 2021 | 30.91 | 30.91 | 30.91 | 25 | -0.40(-1.28%) | |
| Jun 10, 2021 | 31.31 | 31.31 | 31.31 | 16 | +0.41(+1.33%) | |
| Jun 03, 2021 | 30.90 | 30.90 | 30.90 | 0 | -0.08(-0.27%) | |
| Jun 01, 2021 | 30.99 | 30.99 | 30.99 | 65 | -0.06(-0.18%) | |
| May 28, 2021 | 31.02 | 31.04 | 31.02 | 31.04 | 186 | +0.03(+0.10%) |
| May 27, 2021 | 31.01 | 31.10 | 30.98 | 31.01 | 2,400 | +0.07(+0.22%) |
| May 26, 2021 | 30.96 | 30.97 | 30.89 | 30.94 | 1,215 | +0.07(+0.22%) |
| May 25, 2021 | 30.89 | 30.96 | 30.88 | 30.88 | 697 | +0.22(+0.73%) |
| May 20, 2021 | 30.65 | 30.65 | 30.65 | 2 | +0.23(+0.77%) | |
| May 18, 2021 | 30.42 | 30.42 | 30.42 | 0 | +0.18(+0.60%) | |
| May 13, 2021 | 30.24 | 30.24 | 30.24 | 0 | +0.33(+1.09%) | |
| May 12, 2021 | 30.07 | 30.07 | 29.91 | 29.91 | 18,419 | -0.64(-2.08%) |
| May 11, 2021 | 30.59 | 30.59 | 30.44 | 30.55 | 1,162 | -0.61(-1.94%) |
| May 07, 2021 | 31.15 | 31.15 | 31.15 | 146 | +0.28(+0.89%) | |
| May 06, 2021 | 30.50 | 30.88 | 30.50 | 30.88 | 441 | +0.18(+0.59%) |
| May 05, 2021 | 30.79 | 30.79 | 30.64 | 30.70 | 1,415 | -0.01(-0.02%) |
| May 04, 2021 | 30.57 | 30.70 | 30.57 | 30.70 | 811 | -0.20(-0.64%) |
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.
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.
