NasdaqGM - Nasdaq Real Time Price USD

Invesco Dorsey Wright Industrials Momentum ETF (PRN)

143.10
+2.99
+(2.13%)
As of 2:00:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 2025141.64143.84140.90143.10143.1011,495
May 7, 2025140.67140.80139.59140.11140.1111,100
May 6, 2025140.04141.09139.49140.45140.4511,300
May 5, 2025141.16142.46140.72141.29141.2910,900
May 2, 2025140.61142.23140.61141.89141.8912,900
May 1, 2025137.85139.58137.07138.76138.7628,500
Apr 30, 2025134.99137.38133.72136.81136.8116,600
Apr 29, 2025134.78136.59134.63136.38136.3812,900
Apr 28, 2025135.54136.33134.03135.45135.459,600
Apr 25, 2025134.44135.31133.84135.31135.3113,700
Apr 24, 2025132.50134.78132.37134.66134.6654,200
Apr 23, 2025134.22135.89131.96132.45132.4541,700
Apr 22, 2025129.81131.60129.77131.39131.3915,500
Apr 21, 2025130.23130.56126.71127.92127.9229,700
Apr 17, 2025132.05132.95131.17132.10132.1052,800
Apr 16, 2025132.69133.12130.18131.46131.4621,100
Apr 15, 2025133.21135.03133.18133.56133.569,800
Apr 14, 2025134.66134.66132.16133.55133.5527,100
Apr 11, 2025129.57132.76128.59132.48132.4849,900
Apr 10, 2025131.11132.15127.15130.32130.3284,300
Apr 9, 2025121.46135.12121.45133.91133.91485,700
Apr 8, 2025129.30129.69121.02122.83122.83317,000
Apr 7, 2025119.98129.42118.25124.23124.23208,300
Apr 4, 2025127.34128.17122.52124.45124.45164,400
Apr 3, 2025134.28136.11131.98132.32132.32249,600
Apr 2, 2025138.11141.87138.07141.38141.38125,200
Apr 1, 2025137.22139.39136.19139.21139.21135,400
Mar 31, 2025135.21138.34133.41137.71137.71157,500
Mar 28, 2025140.31140.72136.93137.79137.7996,100
Mar 27, 2025141.77142.29139.94140.15140.15106,900
Mar 26, 2025145.87146.02142.06142.61142.6189,300
Mar 25, 2025146.41146.45144.71145.74145.7471,700
Mar 24, 2025 0.006 Dividend
Mar 24, 2025144.26146.25144.26146.02146.0264,100
Mar 21, 2025139.35141.13139.35140.90140.8984,500
Mar 20, 2025140.95143.43140.95141.76141.75111,300
Mar 19, 2025139.16143.34139.00142.30142.29122,900
Mar 18, 2025139.26139.26137.73138.69138.68126,000
Mar 17, 2025139.56141.32139.56140.62140.61139,900
Mar 14, 2025136.05139.30135.63139.20139.19100,800
Mar 13, 2025138.12138.12133.63134.82134.81124,700
Mar 12, 2025138.60138.96136.13137.84137.83134,000
Mar 11, 2025134.60138.00134.09136.16136.15227,900
Mar 10, 2025136.28137.35132.97134.74134.73217,800
Mar 7, 2025138.07139.86135.14139.34139.33206,200
Mar 6, 2025140.47141.77137.65138.67138.66176,800
Mar 5, 2025141.85143.91140.78143.45143.44183,600
Mar 4, 2025140.75144.05137.91141.12141.11247,100
Mar 3, 2025149.95149.95142.69143.66143.65215,300
Feb 28, 2025145.00148.40144.77148.34148.33133,300
Feb 27, 2025149.30149.42145.76145.86145.85144,600
Feb 26, 2025146.79149.61146.74146.91146.90128,500
Feb 25, 2025143.75145.91142.05144.92144.91176,300
Feb 24, 2025147.57148.02143.48144.54144.53125,600
Feb 21, 2025153.56153.79146.78147.11147.1093,800
Feb 20, 2025155.70155.70150.87152.71152.7069,800
Feb 19, 2025156.05156.69155.38155.70155.6938,600
Feb 18, 2025156.49158.21156.29157.48157.4741,300
Feb 14, 2025156.25156.56154.52156.26156.2554,600
Feb 13, 2025156.18156.87153.61155.78155.7764,700
Feb 12, 2025156.08157.15154.99155.72155.7151,800
Feb 11, 2025161.42161.42157.93158.96158.9555,400
Feb 10, 2025160.50162.25159.47161.85161.8455,500
Feb 7, 2025160.66161.86159.01159.42159.4169,500
Feb 6, 2025159.57160.63158.17160.28160.2754,700
Feb 5, 2025156.99158.81156.37158.12158.1151,300
Feb 4, 2025156.00156.83154.57155.30155.2939,000
Feb 3, 2025152.98157.02152.59155.56155.55137,700
Jan 31, 2025160.03160.03157.10157.31157.3073,600
Jan 30, 2025157.57159.83157.57159.14159.1341,700
Jan 29, 2025156.64158.33155.80156.55156.5479,700
Jan 28, 2025156.52157.72154.44156.76156.7569,800
Jan 27, 2025161.81161.90154.69155.62155.61104,100
Jan 24, 2025170.14170.31167.67168.09168.0843,500
Jan 23, 2025169.47169.58167.42169.56169.5539,400
Jan 22, 2025170.23170.52169.12169.47169.4629,400
Jan 21, 2025165.89169.37165.65169.26169.2540,800
Jan 17, 2025163.33164.40162.87163.32163.3132,300
Jan 16, 2025160.63163.00160.63162.84162.8336,000
Jan 15, 2025161.59161.59159.88160.64160.6318,500
Jan 14, 2025156.46157.87155.16157.56157.5559,800
Jan 13, 2025152.71153.89151.43153.89153.8880,900
Jan 10, 2025155.31155.31152.94154.12154.1196,900
Jan 8, 2025155.48156.74153.50156.73156.7264,900
Jan 7, 2025159.53159.53154.29156.13156.1273,300
Jan 6, 2025160.41160.41158.57158.89158.8872,200
Jan 3, 2025154.85158.57154.85158.56158.5560,800
Jan 2, 2025155.04155.77152.22153.69153.6878,500
Dec 31, 2024155.23155.23153.21153.76153.7546,600
Dec 30, 2024153.12155.17152.09154.47154.4642,100
Dec 27, 2024157.30157.74154.51155.84155.8334,200
Dec 26, 2024157.00158.56156.79158.56158.5525,100
Dec 24, 2024156.02158.02156.02158.02158.0133,500
Dec 23, 2024 0.25 Dividend
Dec 23, 2024156.39156.60155.20156.60156.5932,700
Dec 20, 2024154.57158.81154.57157.33157.0767,800
Dec 19, 2024157.82158.99155.53155.85155.6046,500
Dec 18, 2024163.54164.08155.96156.29156.0454,800
Dec 17, 2024164.93164.93162.30163.50163.2332,900
Dec 16, 2024166.14166.51164.89165.70165.4322,800
Dec 13, 2024167.00167.46165.18165.38165.1122,600
Dec 12, 2024168.50168.81166.38166.62166.3536,100
Dec 11, 2024171.44171.44167.65168.50168.2322,700
Dec 10, 2024167.76168.25166.78167.09166.8227,700
Dec 9, 2024174.35174.35168.35168.57168.2944,100
Dec 6, 2024174.97174.97173.15174.13173.8526,300
Dec 5, 2024174.73174.73172.86173.53173.2546,200
Dec 4, 2024175.70176.11174.37175.49175.2040,300
Dec 3, 2024175.75175.75174.19174.90174.6159,600
Dec 2, 2024178.46178.46175.40175.64175.3538,500
Nov 29, 2024175.98178.80175.98177.75177.4619,300
Nov 27, 2024178.01178.50175.16176.00175.7134,400
Nov 26, 2024177.65177.85176.74177.42177.1340,700
Nov 25, 2024180.08180.08176.96177.70177.4141,900
Nov 22, 2024176.39177.73175.57177.44177.1532,500
Nov 21, 2024173.52176.10171.79175.23174.9434,500
Nov 20, 2024173.01173.01169.97171.92171.6426,700
Nov 19, 2024169.82172.53169.56172.53172.2524,000
Nov 18, 2024169.41171.38168.44171.04170.7652,000
Nov 15, 2024170.24170.24167.74168.48168.2119,000
Nov 14, 2024174.31174.31169.88170.00169.7217,100
Nov 13, 2024174.57176.03173.34173.34173.0630,400
Nov 12, 2024175.75176.21172.52173.20172.9227,400
Nov 11, 2024175.62175.93174.06175.45175.1627,900
Nov 8, 2024169.89174.47169.65173.97173.6945,700
Nov 7, 2024169.73169.73167.60169.03168.7540,300
Nov 6, 2024168.09169.21165.35169.21168.9319,600
Nov 5, 2024156.43160.34156.43160.34160.0811,600
Nov 4, 2024156.08156.73155.95156.22155.9710,300
Nov 1, 2024156.88157.50155.77155.83155.5816,400
Oct 31, 2024157.00157.23155.28155.64155.3910,100
Oct 30, 2024158.13159.73158.12158.12157.869,800
Oct 29, 2024158.78158.80157.38158.80158.5410,100
Oct 28, 2024159.00159.74158.43159.68159.4214,300
Oct 25, 2024158.24159.03156.88157.16156.9039,800
Oct 24, 2024158.18159.29158.18158.35158.095,500
Oct 23, 2024159.95159.95157.80158.83158.576,800
Oct 22, 2024160.62160.62159.22159.51159.2512,000
Oct 21, 2024161.85161.88160.57161.87161.6119,000
Oct 18, 2024162.69162.69160.85161.30161.0418,600
Oct 17, 2024161.96162.17161.50161.75161.4911,400
Oct 16, 2024159.59161.86159.03161.82161.5627,500
Oct 15, 2024159.74159.74157.77157.77157.519,200
Oct 14, 2024158.38159.28158.30159.01158.759,300
Oct 11, 2024154.83157.71154.83157.69157.4312,100
Oct 10, 2024153.43154.51153.42154.37154.1213,600
Oct 9, 2024155.52156.11155.14155.96155.7112,000
Oct 8, 2024154.62155.38154.62154.99154.7417,900
Oct 7, 2024154.11154.57152.96154.16153.9125,000
Oct 4, 2024153.88154.00152.26154.00153.758,200
Oct 3, 2024152.50153.08151.38151.92151.6710,200
Oct 2, 2024151.90153.18151.40153.14152.8911,100
Oct 1, 2024151.67153.19151.01152.48152.2328,500
Sep 30, 2024152.36152.99151.32152.99152.745,300
Sep 27, 2024152.98152.98151.67152.26152.0110,800
Sep 26, 2024153.84153.96151.97152.16151.9134,100
Sep 25, 2024152.12152.69151.92152.05151.8014,700
Sep 24, 2024152.62152.62151.54152.40152.1534,400
Sep 23, 2024 0.243 Dividend
Sep 23, 2024151.48152.57151.48152.02151.7736,000
Sep 20, 2024151.57151.61150.48151.31150.8218,100
Sep 19, 2024150.00151.30148.94151.30150.8113,200
Sep 18, 2024147.14149.35146.61146.61146.149,900
Sep 17, 2024147.74147.74146.33146.56146.094,900
Sep 16, 2024145.76145.94144.62145.68145.2110,300
Sep 13, 2024145.19145.99144.20145.04144.579,300
Sep 12, 2024141.02143.01141.02142.85142.3926,100
Sep 11, 2024138.77140.83136.31140.83140.376,200
Sep 10, 2024137.79138.69136.86138.62138.176,400
Sep 9, 2024137.55137.91137.00137.52137.0815,200
Sep 6, 2024138.43138.43135.17135.22134.7810,100
Sep 5, 2024138.04138.04136.64137.37136.93139,900
Sep 4, 2024138.87139.79138.67139.59139.1440,100
Sep 3, 2024144.33144.33138.60139.01138.5616,800
Aug 30, 2024144.20145.47143.67145.42144.954,600
Aug 29, 2024143.16145.34142.91143.46143.0011,600
Aug 28, 2024143.51143.51141.89142.51142.0533,600
Aug 27, 2024142.72143.42141.97143.23142.7790,900
Aug 26, 2024144.30144.45143.04143.34142.8883,700
Aug 23, 2024142.27144.09142.27144.09143.625,000
Aug 22, 2024142.85142.85140.94141.47141.017,400
Aug 21, 2024141.63142.32140.88142.32141.865,900
Aug 20, 2024141.81141.81139.67140.67140.214,900
Aug 19, 2024140.62141.60140.41141.60141.147,700
Aug 16, 2024139.58140.08139.13140.06139.612,500
Aug 15, 2024139.61140.70139.61140.24139.794,800
Aug 14, 2024138.42138.42137.44138.15137.704,700
Aug 13, 2024136.19137.45136.19137.45137.017,100
Aug 12, 2024135.95136.45135.40135.92135.483,300
Aug 9, 2024136.58136.58135.48136.37135.936,800
Aug 8, 2024135.28135.87133.65135.82135.384,900
Aug 7, 2024135.00135.00131.50131.50131.075,900
Aug 6, 2024132.94134.88131.78133.51133.088,100
Aug 5, 2024130.00131.87126.68130.94130.5215,100
Aug 2, 2024135.98135.98132.25133.75133.3212,900
Aug 1, 2024142.99142.99137.30138.94138.494,900
Jul 31, 2024141.50142.88141.50142.45141.994,100
Jul 30, 2024139.71139.71138.89139.38138.932,700
Jul 29, 2024141.35141.35139.38139.58139.134,900
Jul 26, 2024141.24141.24139.19140.21139.766,200
Jul 25, 2024137.81138.50137.17137.47137.033,500
Jul 24, 2024142.46142.46137.06137.06136.6216,200
Jul 23, 2024140.73143.12140.73142.75142.294,800
Jul 22, 2024138.92140.72138.01140.72140.263,200
Jul 19, 2024138.64138.85137.86137.86137.413,000
Jul 18, 2024139.81142.13138.41138.99138.546,200
Jul 17, 2024143.50143.59139.65139.65139.206,600
Jul 16, 2024142.04144.96142.04144.84144.378,600
Jul 15, 2024141.19142.30140.86141.36140.904,300
Jul 12, 2024139.79140.83139.79139.80139.353,700
Jul 11, 2024137.21138.72137.21138.17137.7215,800
Jul 10, 2024134.43136.01134.13135.68135.2413,500
Jul 9, 2024134.97134.97134.15134.23133.8011,000
Jul 8, 2024135.54135.75135.04135.21134.7712,900
Jul 5, 2024134.07134.09133.50133.74133.3120,100
Jul 3, 2024132.89134.54132.89134.54134.1045,800
Jul 2, 2024131.03132.71131.03132.71132.2832,000
Jul 1, 2024134.15134.15131.12131.46131.0325,300
Jun 28, 2024135.48135.61133.10133.34132.914,000
Jun 27, 2024133.83134.40133.62134.30133.873,300
Jun 26, 2024134.87134.87133.46133.85133.425,900
Jun 25, 2024136.02136.02134.01135.03134.597,100
Jun 24, 2024 0.029 Dividend
Jun 24, 2024135.70136.16135.35135.51135.074,100
Jun 21, 2024135.64135.64133.35135.22134.755,400
Jun 20, 2024137.22137.54135.28135.61135.1414,200
Jun 18, 2024135.75137.68135.75137.68137.215,800
Jun 17, 2024134.50136.16134.23136.05135.585,000
Jun 14, 2024137.75137.75133.66134.93134.469,800
Jun 13, 2024136.41137.54135.80137.54137.0713,700
Jun 12, 2024137.34138.78137.24137.24136.777,700
Jun 11, 2024135.04135.04133.34133.98133.524,900
Jun 10, 2024134.46135.17133.87134.81134.3520,400
Jun 7, 2024134.22134.30133.76134.10133.643,300
Jun 6, 2024136.33136.33134.01134.32133.865,400
Jun 5, 2024134.59136.64134.59136.46135.9913,500
Jun 4, 2024134.26135.08133.02133.94133.487,900
Jun 3, 2024138.15138.62133.95135.25134.7821,900
May 31, 2024135.00137.49135.00137.49137.021,300
May 30, 2024135.50137.46135.50136.71136.242,900
May 29, 2024135.73136.24135.24135.24134.778,000
May 28, 2024140.30140.30136.86137.19136.727,900
May 24, 2024138.63139.82138.63139.73139.253,800
May 23, 2024137.54138.70137.08137.43136.963,000
May 22, 2024137.90138.33137.43137.81137.333,600
May 21, 2024137.20138.10136.87138.10137.624,800
May 20, 2024136.58138.28136.58137.73137.264,000
May 17, 2024137.12137.12136.10136.55136.084,300
May 16, 2024138.48138.55136.71136.71136.245,100
May 15, 2024139.00139.80139.00139.77139.294,100
May 14, 2024136.91137.65136.51137.55137.085,900
May 13, 2024139.61139.61137.12137.12136.655,600
May 10, 2024138.83138.92138.44138.92138.449,800
May 9, 2024137.91139.05137.91139.03138.5518,100
May 8, 2024136.94137.49136.76137.49137.028,700

Related Tickers