NasdaqGM - Delayed Quote USD

Invesco Dorsey Wright Industrials Momentum ETF (PRN)

130.51 -0.87 (-0.66%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 130.85 131.99 129.75 130.51 130.51 6,100
Apr 18, 2024 132.76 133.80 131.17 131.38 131.38 9,100
Apr 17, 2024 134.29 134.29 131.54 132.37 132.37 20,400
Apr 16, 2024 134.14 135.08 133.05 134.92 134.92 13,300
Apr 15, 2024 140.00 140.00 134.37 134.84 134.84 6,000
Apr 12, 2024 137.98 137.98 135.02 135.90 135.90 9,900
Apr 11, 2024 137.48 137.83 136.28 137.77 137.77 7,400
Apr 10, 2024 136.50 137.43 136.07 136.73 136.73 7,700
Apr 9, 2024 140.88 140.88 136.81 138.45 138.45 19,300
Apr 8, 2024 140.44 140.73 140.01 140.21 140.21 27,500
Apr 5, 2024 138.16 140.34 138.16 139.99 139.99 11,800
Apr 4, 2024 140.98 141.17 137.11 137.11 137.11 16,200
Apr 3, 2024 139.44 139.96 139.15 139.19 139.19 15,800
Apr 2, 2024 137.54 137.54 136.61 137.45 137.45 15,500
Apr 1, 2024 142.46 142.46 138.23 138.80 138.80 71,400
Mar 28, 2024 139.70 140.23 139.45 139.55 139.55 5,200
Mar 27, 2024 138.91 139.22 138.49 139.13 139.13 14,700
Mar 26, 2024 140.59 140.59 137.77 137.77 137.77 6,800
Mar 25, 2024 139.43 139.44 138.00 138.00 138.00 7,100
Mar 22, 2024 140.24 140.24 138.55 139.08 139.08 13,100
Mar 21, 2024 139.61 139.99 138.10 139.73 139.73 20,100
Mar 20, 2024 135.50 137.16 134.97 137.16 137.16 12,900
Mar 19, 2024 133.89 134.91 133.57 134.64 134.64 4,400
Mar 18, 2024 0.07 Dividend
Mar 18, 2024 135.47 135.47 133.66 133.66 133.66 8,400
Mar 15, 2024 133.20 134.40 133.20 133.68 133.61 11,700
Mar 14, 2024 135.04 135.04 132.89 133.45 133.38 18,000
Mar 13, 2024 134.41 135.30 134.13 134.35 134.28 25,600
Mar 12, 2024 132.16 134.01 132.15 133.83 133.76 7,400
Mar 11, 2024 132.09 132.09 131.10 131.91 131.84 6,600
Mar 8, 2024 136.14 136.33 133.78 133.90 133.83 5,300
Mar 7, 2024 135.41 135.60 134.61 135.31 135.24 15,100
Mar 6, 2024 134.83 134.93 134.09 134.15 134.08 7,400
Mar 5, 2024 135.58 135.58 132.97 133.44 133.37 12,300
Mar 4, 2024 136.58 136.75 135.33 135.34 135.27 14,100
Mar 1, 2024 135.11 135.11 134.14 134.83 134.76 9,300
Feb 29, 2024 132.38 133.51 132.27 133.51 133.44 6,300
Feb 28, 2024 131.54 131.97 131.54 131.68 131.61 6,900
Feb 27, 2024 131.16 131.74 130.57 131.53 131.46 5,100
Feb 26, 2024 130.10 131.31 130.10 131.14 131.07 10,800
Feb 23, 2024 128.84 130.05 128.84 130.05 129.98 3,000
Feb 22, 2024 127.85 128.28 127.69 128.16 128.09 12,500
Feb 21, 2024 125.27 126.62 125.27 126.25 126.18 4,900
Feb 20, 2024 127.37 127.37 125.55 126.16 126.09 7,300
Feb 16, 2024 130.14 130.14 127.18 127.18 127.11 5,000
Feb 15, 2024 128.39 128.84 127.18 128.44 128.37 5,900
Feb 14, 2024 126.01 127.64 126.01 127.37 127.30 6,500
Feb 13, 2024 124.15 126.10 123.84 124.50 124.43 14,900
Feb 12, 2024 129.80 129.80 128.06 128.31 128.24 8,600
Feb 9, 2024 127.17 128.55 127.13 128.21 128.14 8,000
Feb 8, 2024 125.91 126.96 125.91 126.82 126.75 10,900
Feb 7, 2024 125.12 126.73 125.12 126.01 125.94 5,900
Feb 6, 2024 123.95 124.01 123.48 124.01 123.94 28,400
Feb 5, 2024 124.95 124.95 122.88 123.71 123.64 8,500
Feb 2, 2024 121.60 125.25 121.60 125.04 124.97 48,600
Feb 1, 2024 120.13 122.53 119.96 122.53 122.46 2,100
Jan 31, 2024 120.45 120.87 119.17 119.17 119.10 6,200
Jan 30, 2024 119.90 120.85 119.90 120.85 120.78 26,700
Jan 29, 2024 117.64 119.90 117.64 119.90 119.83 4,400
Jan 26, 2024 118.22 118.63 117.85 118.30 118.24 4,700
Jan 25, 2024 118.11 118.73 118.10 118.73 118.67 5,200
Jan 24, 2024 118.67 118.67 116.80 116.80 116.74 5,500
Jan 23, 2024 118.99 118.99 117.10 117.86 117.80 6,900
Jan 22, 2024 118.33 118.95 118.26 118.86 118.80 5,000
Jan 19, 2024 116.69 117.09 115.52 116.95 116.89 3,600
Jan 18, 2024 115.30 115.87 114.50 115.87 115.81 2,000
Jan 17, 2024 113.81 114.63 113.81 114.25 114.19 1,900
Jan 16, 2024 114.40 114.95 114.34 114.87 114.81 5,500
Jan 12, 2024 115.05 115.79 115.05 115.79 115.73 2,600
Jan 11, 2024 115.31 115.67 114.18 115.57 115.51 3,100
Jan 10, 2024 115.00 115.37 114.82 115.26 115.20 2,100
Jan 9, 2024 114.05 114.95 113.97 114.85 114.79 4,800
Jan 8, 2024 113.48 115.39 113.48 115.39 115.33 2,900
Jan 5, 2024 113.87 114.39 113.68 113.74 113.68 6,400
Jan 4, 2024 113.13 114.71 113.13 114.00 113.94 1,600
Jan 3, 2024 114.35 114.67 113.68 113.68 113.62 2,900
Jan 2, 2024 117.42 117.86 115.70 116.44 116.38 8,500
Dec 29, 2023 118.21 118.59 117.58 118.43 118.37 46,200
Dec 28, 2023 119.10 119.10 118.74 118.79 118.73 2,300
Dec 27, 2023 118.59 119.13 118.59 118.82 118.76 3,100
Dec 26, 2023 118.24 119.33 118.24 119.13 119.06 38,000
Dec 22, 2023 118.04 118.51 117.88 118.01 117.95 4,000
Dec 21, 2023 116.07 117.64 116.07 117.52 117.46 4,400
Dec 20, 2023 116.40 118.00 115.33 115.33 115.27 2,500
Dec 19, 2023 117.00 117.16 116.98 117.03 116.97 1,400
Dec 18, 2023 0.18 Dividend
Dec 18, 2023 115.92 116.09 115.56 115.67 115.61 4,700
Dec 15, 2023 116.87 116.87 115.81 115.99 115.74 4,800
Dec 14, 2023 115.00 116.04 114.96 115.84 115.60 3,300
Dec 13, 2023 111.27 113.14 110.89 113.05 112.81 4,000
Dec 12, 2023 111.19 112.21 111.19 111.61 111.37 3,100
Dec 11, 2023 109.75 110.84 109.75 110.76 110.53 2,600
Dec 8, 2023 109.32 109.57 108.98 109.42 109.19 2,300
Dec 7, 2023 107.86 108.32 107.53 108.32 108.09 1,600
Dec 6, 2023 109.54 109.64 107.96 107.96 107.73 7,500
Dec 5, 2023 109.36 109.80 109.02 109.02 108.79 5,300
Dec 4, 2023 109.86 110.31 109.55 110.26 110.03 2,800
Dec 1, 2023 106.96 110.28 106.96 110.28 110.05 18,100
Nov 30, 2023 106.38 107.62 106.20 107.62 107.39 3,500
Nov 29, 2023 107.33 107.33 106.38 106.38 106.16 3,900
Nov 28, 2023 107.81 108.18 106.23 106.23 106.01 8,300
Nov 27, 2023 107.86 108.66 107.86 108.23 108.00 2,700
Nov 24, 2023 108.03 108.68 108.03 108.38 108.15 1,200
Nov 22, 2023 108.01 108.36 107.83 107.99 107.76 3,100
Nov 21, 2023 107.71 107.89 107.42 107.42 107.19 3,200
Nov 20, 2023 107.90 108.36 107.60 107.86 107.63 5,300
Nov 17, 2023 107.45 107.63 107.38 107.44 107.21 3,400
Nov 16, 2023 106.29 107.46 106.15 106.15 105.93 2,700
Nov 15, 2023 107.61 108.34 106.62 106.62 106.39 4,800
Nov 14, 2023 105.75 107.46 105.75 107.40 107.17 5,000
Nov 13, 2023 103.99 103.99 103.16 103.69 103.47 4,800
Nov 10, 2023 102.70 103.62 102.63 103.58 103.36 2,500
Nov 9, 2023 102.16 102.34 101.14 101.34 101.13 1,000
Nov 8, 2023 101.72 101.72 101.26 101.28 101.07 1,100
Nov 7, 2023 100.69 101.30 100.69 101.20 100.99 2,200
Nov 6, 2023 101.72 101.72 100.85 101.36 101.15 3,300
Nov 3, 2023 101.98 102.58 101.98 102.10 101.88 5,700
Nov 2, 2023 98.86 100.60 98.86 100.43 100.22 2,700
Nov 1, 2023 97.30 98.21 97.19 98.17 97.96 5,900
Oct 31, 2023 95.28 96.22 95.28 96.22 96.02 4,800
Oct 30, 2023 94.43 95.72 94.43 95.72 95.52 2,000
Oct 27, 2023 94.72 95.19 94.08 94.46 94.26 2,500
Oct 26, 2023 94.85 95.82 94.66 95.07 94.87 2,600
Oct 25, 2023 96.31 96.31 94.42 94.50 94.30 3,300
Oct 24, 2023 95.76 96.29 95.67 96.11 95.91 7,100
Oct 23, 2023 95.03 96.10 95.03 95.29 95.09 1,300
Oct 20, 2023 95.84 95.88 95.40 95.40 95.20 3,500
Oct 19, 2023 98.11 98.31 96.58 96.67 96.47 2,600
Oct 18, 2023 101.20 101.20 98.41 98.41 98.20 7,600
Oct 17, 2023 102.32 102.60 102.09 102.33 102.11 3,300
Oct 16, 2023 101.23 101.61 101.16 101.50 101.29 3,900
Oct 13, 2023 100.27 100.74 99.94 99.94 99.73 3,900
Oct 12, 2023 103.28 103.47 102.18 102.18 101.96 1,100
Oct 11, 2023 103.56 103.82 103.17 103.82 103.60 1,300
Oct 10, 2023 102.90 103.29 102.75 102.75 102.53 1,200
Oct 9, 2023 100.75 101.86 100.75 101.77 101.55 1,400
Oct 6, 2023 98.73 101.31 98.70 100.74 100.53 1,300
Oct 5, 2023 99.37 99.37 98.53 98.98 98.77 5,600
Oct 4, 2023 98.85 99.32 97.77 99.32 99.11 16,100
Oct 3, 2023 100.02 100.02 97.63 98.18 97.97 14,600
Oct 2, 2023 101.01 101.09 99.26 99.76 99.55 8,700
Sep 29, 2023 101.95 101.95 100.94 101.09 100.88 1,600
Sep 28, 2023 101.21 102.30 101.21 101.64 101.43 4,000
Sep 27, 2023 100.36 100.47 100.36 100.47 100.26 1,200
Sep 26, 2023 100.03 100.24 99.31 99.31 99.10 6,300
Sep 25, 2023 100.92 101.19 100.90 101.19 100.98 3,400
Sep 22, 2023 100.72 100.81 100.25 100.25 100.04 2,900
Sep 21, 2023 101.02 101.05 99.67 100.32 100.11 19,800
Sep 20, 2023 103.53 103.53 101.94 101.94 101.72 2,000
Sep 19, 2023 102.99 103.01 102.44 102.73 102.51 2,700
Sep 18, 2023 0.09 Dividend
Sep 18, 2023 103.48 104.05 103.29 103.29 103.07 5,500
Sep 15, 2023 103.51 103.53 102.82 103.10 102.79 3,600
Sep 14, 2023 104.44 104.44 103.95 104.30 103.99 2,900
Sep 13, 2023 104.29 104.29 102.93 103.22 102.91 6,300
Sep 12, 2023 105.50 105.55 104.30 104.30 103.99 9,600
Sep 11, 2023 105.14 105.57 104.98 105.11 104.80 3,600
Sep 8, 2023 105.79 105.80 105.16 105.18 104.87 2,800
Sep 7, 2023 105.23 106.11 104.77 105.83 105.52 7,500
Sep 6, 2023 106.85 106.85 105.70 106.11 105.79 7,500
Sep 5, 2023 108.22 108.22 105.75 105.85 105.54 7,700
Sep 1, 2023 107.83 108.76 107.83 108.71 108.39 2,900
Aug 31, 2023 107.37 108.30 107.37 107.74 107.42 4,500
Aug 30, 2023 108.20 108.21 107.52 107.52 107.20 4,600
Aug 29, 2023 105.29 106.99 105.29 106.90 106.58 3,200
Aug 28, 2023 105.00 105.87 105.00 105.51 105.20 6,200
Aug 25, 2023 103.48 104.14 102.68 104.03 103.72 2,200
Aug 24, 2023 104.77 104.84 103.48 103.48 103.17 7,700
Aug 23, 2023 103.39 105.12 103.39 105.12 104.81 6,000
Aug 22, 2023 103.42 103.76 103.21 103.39 103.08 4,100
Aug 21, 2023 103.42 103.44 102.47 103.15 102.84 8,700
Aug 18, 2023 103.48 103.85 103.48 103.80 103.49 3,200
Aug 17, 2023 106.31 106.31 103.07 103.07 102.76 6,800
Aug 16, 2023 107.03 107.37 105.66 105.66 105.35 5,800
Aug 15, 2023 106.63 107.09 106.63 106.86 106.54 2,800
Aug 14, 2023 107.45 107.98 107.27 107.98 107.66 2,300
Aug 11, 2023 106.68 107.46 106.68 107.17 106.85 2,000
Aug 10, 2023 107.45 107.45 106.25 106.63 106.31 3,700
Aug 9, 2023 107.54 107.68 107.03 107.03 106.71 2,900
Aug 8, 2023 107.38 107.94 106.92 107.70 107.38 36,100
Aug 7, 2023 107.44 108.27 107.44 108.01 107.69 3,700
Aug 4, 2023 107.00 108.05 106.77 106.77 106.45 5,000
Aug 3, 2023 107.57 107.57 106.70 107.16 106.84 2,400
Aug 2, 2023 108.89 108.89 107.71 107.79 107.47 4,200
Aug 1, 2023 108.52 108.75 108.40 108.70 108.38 4,400
Jul 31, 2023 108.31 108.69 108.31 108.69 108.37 1,800
Jul 28, 2023 107.86 107.86 107.28 107.81 107.49 2,700
Jul 27, 2023 108.47 108.47 106.87 106.87 106.55 2,500
Jul 26, 2023 108.48 108.60 107.72 108.00 107.68 4,800
Jul 25, 2023 108.23 108.60 108.11 108.11 107.79 3,500
Jul 24, 2023 107.33 108.20 107.33 107.79 107.47 4,200
Jul 21, 2023 108.65 108.65 107.76 107.76 107.44 3,900
Jul 20, 2023 108.66 108.66 108.31 108.55 108.23 2,000
Jul 19, 2023 109.24 109.24 108.12 108.66 108.34 3,800
Jul 18, 2023 109.00 109.37 108.80 109.27 108.94 3,200
Jul 17, 2023 106.01 107.96 106.01 107.53 107.21 5,800
Jul 14, 2023 106.13 106.42 105.86 106.42 106.10 3,300
Jul 13, 2023 107.18 107.18 106.10 106.77 106.45 4,000
Jul 12, 2023 106.43 106.66 105.95 106.02 105.70 3,800
Jul 11, 2023 105.84 106.19 105.44 106.19 105.87 11,800
Jul 10, 2023 105.08 105.33 104.76 105.21 104.90 3,000
Jul 7, 2023 103.88 104.53 103.57 103.57 103.26 6,600
Jul 6, 2023 102.87 103.05 102.46 103.05 102.74 2,800
Jul 5, 2023 104.33 104.73 103.95 103.95 103.64 3,500
Jul 3, 2023 105.43 105.43 104.79 105.14 104.83 2,400
Jun 30, 2023 105.02 105.93 104.98 105.23 104.92 4,000
Jun 29, 2023 104.09 104.69 104.04 104.69 104.38 3,300
Jun 28, 2023 103.87 104.08 103.66 104.08 103.77 18,200
Jun 27, 2023 103.18 103.85 102.96 103.61 103.30 4,900
Jun 26, 2023 101.37 101.83 101.37 101.56 101.26 2,800
Jun 23, 2023 101.50 101.52 100.91 100.91 100.61 1,900
Jun 22, 2023 102.24 102.24 101.45 101.87 101.57 2,300
Jun 21, 2023 101.03 102.28 101.03 102.24 101.94 3,000
Jun 20, 2023 0.14 Dividend
Jun 20, 2023 100.82 101.32 100.76 101.26 100.96 8,200
Jun 16, 2023 102.11 102.11 101.45 101.48 101.04 9,500
Jun 15, 2023 101.04 102.00 101.04 101.91 101.46 2,100
Jun 14, 2023 100.95 101.38 100.48 100.63 100.19 6,000
Jun 13, 2023 100.25 101.44 100.25 101.03 100.59 11,100
Jun 12, 2023 99.89 100.20 99.27 100.20 99.76 1,000
Jun 9, 2023 99.47 99.47 99.03 99.22 98.79 2,400
Jun 8, 2023 99.65 99.70 99.49 99.57 99.13 1,300
Jun 7, 2023 98.73 99.82 98.73 99.70 99.26 6,400
Jun 6, 2023 97.95 98.27 97.95 98.16 97.73 3,500
Jun 5, 2023 97.07 97.11 96.39 96.82 96.40 2,700
Jun 2, 2023 93.73 97.51 93.73 97.28 96.85 4,100
Jun 1, 2023 93.21 94.23 93.21 94.19 93.78 4,700
May 31, 2023 94.94 94.94 93.51 93.51 93.10 2,500
May 30, 2023 95.61 95.72 95.31 95.54 95.12 2,700
May 26, 2023 95.30 95.81 95.18 95.74 95.32 7,200
May 25, 2023 94.01 94.86 93.97 94.82 94.40 5,800
May 24, 2023 93.81 93.84 93.68 93.84 93.43 1,100
May 23, 2023 95.11 95.11 94.57 94.57 94.16 1,000
May 22, 2023 95.65 96.44 95.65 96.16 95.74 3,600
May 19, 2023 96.04 96.17 96.04 96.17 95.75 600
May 18, 2023 96.26 96.67 95.70 96.55 96.13 20,300
May 17, 2023 94.20 95.21 94.20 95.21 94.79 900
May 16, 2023 94.76 94.76 94.26 94.26 93.85 2,500
May 15, 2023 94.85 95.62 94.85 95.36 94.94 16,000
May 12, 2023 94.46 94.79 94.46 94.79 94.37 500
May 11, 2023 94.61 94.85 94.61 94.85 94.43 800
May 10, 2023 94.83 95.07 94.21 95.07 94.65 900
May 9, 2023 94.31 95.15 94.29 95.15 94.73 3,000
May 8, 2023 95.19 95.19 94.40 94.78 94.36 2,400
May 5, 2023 94.04 94.87 94.00 94.65 94.24 2,400
May 4, 2023 93.44 93.44 92.83 92.88 92.47 2,100
May 3, 2023 95.88 95.95 94.86 94.86 94.44 1,800
May 2, 2023 94.29 94.86 93.37 94.84 94.42 2,900
May 1, 2023 95.11 95.16 94.68 94.85 94.43 3,500
Apr 28, 2023 93.42 94.36 93.42 94.36 93.95 1,300
Apr 27, 2023 91.29 93.40 91.29 93.40 92.99 1,500
Apr 26, 2023 91.95 91.95 90.63 90.74 90.34 37,200
Apr 25, 2023 93.80 93.94 93.04 93.04 92.63 4,400
Apr 24, 2023 93.91 94.10 93.75 94.01 93.60 1,800
Apr 21, 2023 93.82 94.21 93.44 93.70 93.29 2,500
Apr 20, 2023 93.66 94.20 93.66 94.00 93.59 11,800

Related Tickers