NasdaqGM - Delayed Quote USD

Invesco Dorsey Wright Momentum ETF (PDP)

93.74 -0.03 (-0.03%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 94.22 94.82 93.24 93.74 93.74 30,300
Apr 23, 2024 92.32 93.88 92.22 93.77 93.77 35,700
Apr 22, 2024 91.26 92.41 90.99 91.90 91.90 17,000
Apr 19, 2024 91.83 92.19 90.61 90.96 90.96 6,700
Apr 18, 2024 92.85 93.14 91.92 92.04 92.04 10,900
Apr 17, 2024 94.11 94.11 92.56 92.78 92.78 16,900
Apr 16, 2024 93.84 94.22 93.29 93.77 93.77 36,900
Apr 15, 2024 96.22 96.36 93.55 93.67 93.67 54,700
Apr 12, 2024 95.77 95.77 94.75 95.13 95.13 82,800
Apr 11, 2024 96.44 96.73 95.56 96.51 96.51 13,200
Apr 10, 2024 95.57 96.47 95.46 95.92 95.92 14,400
Apr 9, 2024 97.28 97.28 96.00 96.93 96.93 16,500
Apr 8, 2024 97.80 97.90 97.38 97.76 97.76 15,300
Apr 5, 2024 96.06 97.78 96.06 97.44 97.44 22,800
Apr 4, 2024 98.55 98.58 96.00 96.00 96.00 10,600
Apr 3, 2024 96.75 97.94 96.75 97.58 97.58 23,900
Apr 2, 2024 96.76 97.09 96.65 97.07 97.07 16,300
Apr 1, 2024 98.94 98.94 98.07 98.20 98.20 18,700
Mar 28, 2024 98.75 99.03 98.60 98.78 98.78 21,000
Mar 27, 2024 99.04 99.06 98.14 98.77 98.77 7,600
Mar 26, 2024 98.74 98.81 98.24 98.31 98.31 18,000
Mar 25, 2024 98.64 98.71 98.25 98.25 98.25 12,700
Mar 22, 2024 99.27 99.31 98.72 98.86 98.86 12,900
Mar 21, 2024 98.94 99.60 98.72 99.29 99.29 14,500
Mar 20, 2024 96.70 98.03 96.70 98.02 98.02 34,000
Mar 19, 2024 95.50 96.64 95.46 96.57 96.57 14,000
Mar 18, 2024 0.03 Dividend
Mar 18, 2024 95.93 96.32 95.72 95.82 95.82 7,300
Mar 15, 2024 95.12 95.98 95.12 95.52 95.49 13,100
Mar 14, 2024 96.36 96.36 95.39 95.93 95.90 7,800
Mar 13, 2024 96.31 96.56 96.08 96.26 96.23 18,300
Mar 12, 2024 95.65 96.49 95.15 96.45 96.42 11,400
Mar 11, 2024 95.55 95.55 94.55 95.12 95.09 9,900
Mar 8, 2024 97.32 97.64 95.92 95.92 95.89 12,100
Mar 7, 2024 96.78 97.30 96.78 97.11 97.08 14,900
Mar 6, 2024 96.17 96.72 95.80 96.23 96.20 19,000
Mar 5, 2024 96.07 96.07 94.86 95.32 95.29 49,100
Mar 4, 2024 96.71 97.01 96.55 96.62 96.59 24,300
Mar 1, 2024 95.46 96.53 95.40 96.53 96.50 18,300
Feb 29, 2024 95.24 95.30 94.69 95.16 95.13 28,000
Feb 28, 2024 94.08 94.69 94.08 94.57 94.54 94,200
Feb 27, 2024 94.57 94.57 94.10 94.48 94.45 69,100
Feb 26, 2024 93.67 94.39 93.67 94.14 94.11 16,400
Feb 23, 2024 93.66 93.98 93.24 93.65 93.62 18,300
Feb 22, 2024 92.52 93.47 92.52 93.33 93.30 14,600
Feb 21, 2024 90.67 91.17 90.45 91.15 91.12 21,600
Feb 20, 2024 91.70 91.70 90.87 91.28 91.25 14,600
Feb 16, 2024 92.61 93.13 92.20 92.22 92.19 13,400
Feb 15, 2024 92.17 92.74 91.94 92.69 92.66 18,400
Feb 14, 2024 91.11 91.71 90.84 91.63 91.60 16,500
Feb 13, 2024 89.61 90.76 89.46 90.07 90.04 35,400
Feb 12, 2024 92.01 92.15 91.45 91.70 91.67 101,600
Feb 9, 2024 91.50 92.17 91.42 91.98 91.95 19,700
Feb 8, 2024 90.65 91.14 90.46 91.06 91.03 19,800
Feb 7, 2024 89.79 90.74 89.57 90.51 90.48 21,200
Feb 6, 2024 89.32 89.39 88.90 89.31 89.28 19,200
Feb 5, 2024 89.27 89.44 88.50 89.28 89.25 17,400
Feb 2, 2024 88.14 89.74 88.14 89.44 89.41 44,700
Feb 1, 2024 87.26 88.18 86.90 88.13 88.10 51,000
Jan 31, 2024 87.92 88.00 86.81 86.81 86.78 15,600
Jan 30, 2024 87.83 88.38 87.83 88.29 88.26 19,200
Jan 29, 2024 87.03 88.10 87.03 88.06 88.03 18,500
Jan 26, 2024 87.10 87.31 86.84 86.94 86.91 16,300
Jan 25, 2024 87.26 87.43 86.71 87.16 87.13 22,400
Jan 24, 2024 87.32 87.61 86.65 86.65 86.62 12,000
Jan 23, 2024 87.33 87.68 86.56 86.95 86.92 24,500
Jan 22, 2024 86.68 87.37 86.68 87.32 87.29 23,500
Jan 19, 2024 85.70 86.44 85.29 86.44 86.41 25,400
Jan 18, 2024 84.73 85.35 84.46 85.31 85.28 15,000
Jan 17, 2024 84.18 84.39 83.91 84.22 84.20 24,500
Jan 16, 2024 84.32 84.88 84.22 84.66 84.64 28,500
Jan 12, 2024 84.84 85.00 84.26 84.62 84.60 18,800
Jan 11, 2024 84.20 84.58 83.61 84.54 84.52 21,700
Jan 10, 2024 83.84 84.36 83.76 84.35 84.33 18,600
Jan 9, 2024 83.50 84.10 83.16 83.92 83.90 39,400
Jan 8, 2024 82.44 84.05 82.44 84.05 84.03 17,900
Jan 5, 2024 82.27 82.88 82.25 82.37 82.35 55,600
Jan 4, 2024 82.75 83.10 82.40 82.42 82.40 32,700
Jan 3, 2024 83.23 83.24 82.49 82.52 82.50 32,400
Jan 2, 2024 84.70 84.86 83.52 83.89 83.87 175,900
Dec 29, 2023 85.79 85.79 85.20 85.49 85.46 19,100
Dec 28, 2023 86.12 86.16 85.85 85.90 85.87 17,100
Dec 27, 2023 86.12 86.19 85.91 86.19 86.16 13,900
Dec 26, 2023 85.85 86.23 85.75 86.07 86.04 15,100
Dec 22, 2023 85.44 85.61 85.07 85.56 85.53 81,900
Dec 21, 2023 84.52 85.06 84.44 85.01 84.99 27,200
Dec 20, 2023 84.99 85.52 83.85 83.85 83.83 20,100
Dec 19, 2023 84.66 85.38 84.66 85.26 85.24 36,100
Dec 18, 2023 0.10 Dividend
Dec 18, 2023 84.41 84.75 84.33 84.49 84.47 22,600
Dec 15, 2023 84.28 84.50 84.03 84.22 84.10 81,600
Dec 14, 2023 84.51 84.55 83.86 84.39 84.27 26,000
Dec 13, 2023 82.77 83.99 82.50 83.99 83.87 15,500
Dec 12, 2023 82.25 82.80 81.92 82.65 82.53 27,700
Dec 11, 2023 81.22 82.24 81.22 82.24 82.12 32,100
Dec 8, 2023 80.75 81.31 80.75 81.25 81.13 9,300
Dec 7, 2023 80.46 80.70 80.34 80.70 80.58 16,100
Dec 6, 2023 81.33 81.36 80.29 80.29 80.17 23,400
Dec 5, 2023 81.11 81.25 80.71 80.90 80.78 61,300
Dec 4, 2023 81.64 81.64 81.01 81.50 81.38 27,400
Dec 1, 2023 80.59 81.97 80.59 81.78 81.66 18,700
Nov 30, 2023 80.64 80.82 80.22 80.81 80.69 19,900
Nov 29, 2023 80.89 81.16 80.36 80.45 80.33 14,400
Nov 28, 2023 81.06 81.22 80.31 80.36 80.24 12,700
Nov 27, 2023 81.04 81.35 81.04 81.25 81.13 17,200
Nov 24, 2023 80.94 81.27 80.94 81.27 81.15 8,800
Nov 22, 2023 80.86 81.33 80.86 81.06 80.94 8,700
Nov 21, 2023 80.66 80.90 80.64 80.68 80.56 12,400
Nov 20, 2023 80.49 81.05 80.35 80.94 80.82 39,700
Nov 17, 2023 80.08 80.55 80.05 80.41 80.29 211,700
Nov 16, 2023 80.30 80.62 79.77 80.02 79.91 50,600
Nov 15, 2023 80.95 81.24 80.32 80.35 80.23 95,900
Nov 14, 2023 80.00 81.04 80.00 80.84 80.72 26,500
Nov 13, 2023 78.61 78.98 78.32 78.87 78.76 47,200
Nov 10, 2023 77.67 78.81 77.64 78.81 78.70 34,500
Nov 9, 2023 77.91 78.07 77.10 77.21 77.10 44,500
Nov 8, 2023 77.41 77.67 77.22 77.50 77.39 48,900
Nov 7, 2023 76.82 77.49 76.67 77.41 77.30 47,500
Nov 6, 2023 77.50 77.50 76.69 77.13 77.02 56,800
Nov 3, 2023 76.74 77.52 76.74 77.22 77.11 90,400
Nov 2, 2023 75.42 76.20 75.42 76.20 76.09 28,200
Nov 1, 2023 73.71 74.71 73.50 74.65 74.54 70,500
Oct 31, 2023 73.25 73.75 73.12 73.57 73.46 34,800
Oct 30, 2023 73.21 73.48 72.69 73.24 73.14 50,200
Oct 27, 2023 73.69 73.69 72.68 72.95 72.85 34,600
Oct 26, 2023 73.49 74.02 73.19 73.27 73.17 35,100
Oct 25, 2023 74.50 74.50 73.46 73.60 73.49 22,100
Oct 24, 2023 74.62 75.21 74.52 74.81 74.70 14,400
Oct 23, 2023 74.22 74.78 73.95 74.22 74.11 21,600
Oct 20, 2023 75.54 75.60 74.41 74.47 74.36 29,100
Oct 19, 2023 76.82 76.99 75.40 75.59 75.48 29,800
Oct 18, 2023 77.96 77.96 76.82 76.83 76.72 9,500
Oct 17, 2023 77.69 78.68 77.69 78.47 78.36 13,700
Oct 16, 2023 77.48 78.26 77.48 78.01 77.90 26,900
Oct 13, 2023 77.94 78.19 76.92 77.12 77.01 69,200
Oct 12, 2023 79.04 79.04 77.45 77.93 77.82 78,200
Oct 11, 2023 78.48 78.77 78.20 78.77 78.66 202,600
Oct 10, 2023 77.88 78.83 77.88 78.25 78.14 21,500
Oct 9, 2023 76.74 77.73 76.62 77.68 77.57 10,900
Oct 6, 2023 75.47 77.35 75.29 76.97 76.86 57,300
Oct 5, 2023 75.56 75.86 75.25 75.73 75.62 11,200
Oct 4, 2023 75.23 75.78 74.93 75.63 75.52 9,400
Oct 3, 2023 76.10 76.10 74.83 75.28 75.17 24,400
Oct 2, 2023 76.74 77.09 76.19 76.52 76.41 40,600
Sep 29, 2023 77.97 77.97 76.86 76.99 76.88 14,400
Sep 28, 2023 76.59 77.71 76.55 77.42 77.31 25,700
Sep 27, 2023 76.45 76.78 76.03 76.64 76.53 109,700
Sep 26, 2023 76.77 76.77 76.04 76.10 75.99 17,900
Sep 25, 2023 76.57 77.23 76.57 77.13 77.02 7,400
Sep 22, 2023 76.96 77.35 76.86 76.87 76.76 14,800
Sep 21, 2023 77.83 77.83 76.67 76.72 76.61 26,000
Sep 20, 2023 79.34 79.53 78.35 78.35 78.24 16,800
Sep 19, 2023 79.20 79.20 78.65 79.12 79.01 10,300
Sep 18, 2023 0.03 Dividend
Sep 18, 2023 78.79 79.45 78.79 79.19 79.08 18,600
Sep 15, 2023 79.93 79.93 78.84 79.02 78.88 15,100
Sep 14, 2023 79.94 80.18 79.48 80.09 79.95 72,600
Sep 13, 2023 79.58 79.73 79.29 79.45 79.31 12,600
Sep 12, 2023 80.03 80.19 79.64 79.66 79.52 11,300
Sep 11, 2023 80.55 80.55 80.06 80.30 80.16 15,400
Sep 8, 2023 80.51 80.66 80.10 80.24 80.10 21,100
Sep 7, 2023 80.07 80.45 79.77 80.38 80.24 36,900
Sep 6, 2023 80.59 81.02 80.24 80.64 80.50 15,000
Sep 5, 2023 81.57 81.57 80.63 80.77 80.63 51,100
Sep 1, 2023 81.85 81.85 81.43 81.77 81.62 26,700
Aug 31, 2023 81.39 81.65 81.25 81.25 81.10 43,000
Aug 30, 2023 80.76 81.38 80.76 81.24 81.09 29,000
Aug 29, 2023 79.37 80.80 79.29 80.80 80.66 17,200
Aug 28, 2023 79.05 79.57 78.99 79.36 79.22 16,900
Aug 25, 2023 78.19 79.00 77.88 78.69 78.55 22,000
Aug 24, 2023 79.62 79.62 77.98 77.98 77.84 10,900
Aug 23, 2023 78.35 79.41 78.35 79.30 79.16 12,400
Aug 22, 2023 78.15 78.24 77.94 78.08 77.94 9,800
Aug 21, 2023 77.61 78.13 77.30 78.03 77.89 14,400
Aug 18, 2023 76.52 77.65 76.44 77.49 77.35 186,400
Aug 17, 2023 78.50 78.50 77.06 77.06 76.92 10,700
Aug 16, 2023 78.82 79.18 78.21 78.21 78.07 15,800
Aug 15, 2023 79.25 79.30 78.75 78.91 78.77 22,400
Aug 14, 2023 78.72 79.62 78.72 79.62 79.48 14,000
Aug 11, 2023 78.56 79.01 78.56 78.81 78.67 22,400
Aug 10, 2023 79.43 79.87 78.75 79.00 78.86 16,800
Aug 9, 2023 79.17 79.37 78.78 78.98 78.84 25,800
Aug 8, 2023 79.31 79.38 78.84 79.32 79.18 12,400
Aug 7, 2023 79.37 79.83 79.37 79.83 79.69 18,300
Aug 4, 2023 79.81 80.07 79.05 79.08 78.94 72,500
Aug 3, 2023 79.72 80.16 79.66 79.97 79.83 12,700
Aug 2, 2023 80.95 80.95 80.19 80.27 80.13 26,800
Aug 1, 2023 81.12 81.48 81.10 81.39 81.24 53,600
Jul 31, 2023 81.21 81.41 81.03 81.41 81.26 35,100
Jul 28, 2023 80.98 81.01 80.76 81.01 80.87 101,900
Jul 27, 2023 81.66 81.66 80.13 80.31 80.17 25,600
Jul 26, 2023 81.38 81.44 80.92 81.21 81.06 26,800
Jul 25, 2023 81.01 81.71 81.01 81.44 81.29 19,800
Jul 24, 2023 81.18 81.25 80.91 81.08 80.94 19,000
Jul 21, 2023 81.72 81.72 81.14 81.14 81.00 12,000
Jul 20, 2023 81.97 81.99 81.21 81.21 81.06 21,600
Jul 19, 2023 82.76 82.76 82.10 82.33 82.18 14,500
Jul 18, 2023 82.42 82.71 82.19 82.63 82.48 64,900
Jul 17, 2023 81.60 82.54 81.60 82.39 82.24 24,000
Jul 14, 2023 81.99 82.06 81.68 81.80 81.65 42,300
Jul 13, 2023 81.61 82.04 81.61 81.95 81.80 34,100
Jul 12, 2023 81.73 81.73 81.24 81.41 81.26 61,600
Jul 11, 2023 81.07 81.08 80.61 81.04 80.90 70,300
Jul 10, 2023 79.82 80.90 79.82 80.90 80.76 10,100
Jul 7, 2023 79.45 80.22 79.45 79.56 79.42 19,200
Jul 6, 2023 79.50 79.65 79.04 79.63 79.49 25,100
Jul 5, 2023 80.35 80.43 80.06 80.24 80.10 94,600
Jul 3, 2023 80.75 80.75 80.46 80.67 80.53 33,700
Jun 30, 2023 80.75 81.36 80.66 81.03 80.89 27,500
Jun 29, 2023 79.52 80.19 79.42 80.19 80.05 28,400
Jun 28, 2023 79.07 79.51 78.87 79.38 79.24 22,400
Jun 27, 2023 77.91 79.24 77.91 79.14 79.00 44,800
Jun 26, 2023 77.45 78.10 77.45 77.79 77.65 17,400
Jun 23, 2023 77.26 77.85 77.22 77.55 77.41 21,200
Jun 22, 2023 78.12 78.12 77.63 78.00 77.86 20,600
Jun 21, 2023 77.58 78.31 77.58 78.09 77.95 59,700
Jun 20, 2023 0.11 Dividend
Jun 20, 2023 78.04 78.04 77.51 77.82 77.68 27,300
Jun 16, 2023 79.20 79.20 78.51 78.53 78.28 97,400
Jun 15, 2023 77.88 79.07 77.87 78.97 78.72 17,900
Jun 14, 2023 78.42 78.59 77.77 78.06 77.81 33,600
Jun 13, 2023 77.97 78.34 77.97 78.26 78.01 15,900
Jun 12, 2023 76.58 77.53 76.58 77.53 77.29 16,600
Jun 9, 2023 76.75 76.89 76.35 76.58 76.34 26,100
Jun 8, 2023 76.55 76.80 76.40 76.80 76.56 50,900
Jun 7, 2023 76.41 76.82 76.28 76.50 76.26 32,200
Jun 6, 2023 75.45 76.35 75.45 76.24 76.00 93,800
Jun 5, 2023 76.08 76.08 75.40 75.74 75.50 25,800
Jun 2, 2023 75.19 76.09 75.19 75.95 75.71 15,400
Jun 1, 2023 74.04 74.92 73.88 74.71 74.47 29,000
May 31, 2023 74.64 74.64 73.75 74.08 73.85 45,600
May 30, 2023 75.58 75.72 74.95 75.14 74.90 19,700
May 26, 2023 74.46 75.36 74.46 75.23 74.99 73,800
May 25, 2023 73.60 74.39 73.59 74.25 74.02 22,100
May 24, 2023 73.84 73.84 73.34 73.47 73.24 23,500
May 23, 2023 75.49 75.49 74.22 74.28 74.05 19,400
May 22, 2023 75.77 76.03 75.66 75.71 75.47 17,400
May 19, 2023 76.22 76.22 75.45 75.68 75.44 268,400
May 18, 2023 74.92 76.05 74.92 76.02 75.78 12,400
May 17, 2023 74.52 75.18 74.22 74.95 74.71 11,400
May 16, 2023 74.75 74.75 74.11 74.11 73.88 15,200
May 15, 2023 74.79 75.07 74.40 75.07 74.83 16,100
May 12, 2023 74.91 74.98 74.22 74.67 74.44 13,400
May 11, 2023 74.53 74.53 74.12 74.44 74.21 12,400
May 10, 2023 75.29 75.29 74.09 74.75 74.51 22,000
May 9, 2023 74.44 74.83 74.44 74.67 74.44 62,300
May 8, 2023 74.85 74.85 74.47 74.70 74.46 28,100
May 5, 2023 74.05 74.85 74.05 74.61 74.38 14,900
May 4, 2023 74.19 74.19 73.36 73.46 73.23 51,000
May 3, 2023 74.79 75.32 74.39 74.39 74.16 39,600
May 2, 2023 75.24 75.24 73.99 74.78 74.54 28,600
May 1, 2023 75.19 75.78 75.19 75.48 75.24 74,600
Apr 28, 2023 74.33 75.26 74.33 75.26 75.02 17,700
Apr 27, 2023 73.78 74.55 73.53 74.49 74.26 31,200
Apr 26, 2023 74.08 74.21 73.41 73.54 73.31 12,000
Apr 25, 2023 75.43 75.46 74.34 74.34 74.11 20,800

Related Tickers