Canada markets close in 2 hours 45 minutes

Invesco Dorsey Wright Industrials Momentum ETF (PRN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
138.56+1.07 (+0.78%)
As of 12:44PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 2024138.28138.77138.28138.56138.562,845
May 08, 2024136.94137.49136.76137.49137.498,700
May 07, 2024136.90137.13136.37136.58136.588,700
May 06, 2024134.79136.97134.79136.97136.9714,700
May 03, 2024133.95134.78133.95134.28134.287,300
May 02, 2024132.11132.43130.54132.26132.266,200
May 01, 2024131.10133.14130.52130.96130.967,000
Apr 30, 2024134.40134.40131.85131.85131.854,500
Apr 29, 2024134.99136.38134.73135.20135.205,500
Apr 26, 2024134.95135.05134.47134.61134.6122,500
Apr 25, 2024132.06135.13132.06135.02135.0212,400
Apr 24, 2024135.56136.57133.03134.28134.288,600
Apr 23, 2024134.26134.98133.67134.80134.807,300
Apr 22, 2024131.75131.95130.93131.16131.166,500
Apr 19, 2024130.85131.99129.75130.51130.516,100
Apr 18, 2024132.76133.80131.17131.38131.389,100
Apr 17, 2024134.29134.29131.54132.37132.3720,400
Apr 16, 2024134.14135.08133.05134.92134.9213,300
Apr 15, 2024140.00140.00134.37134.84134.846,000
Apr 12, 2024137.98137.98135.02135.90135.909,900
Apr 11, 2024137.48137.83136.28137.77137.777,400
Apr 10, 2024136.50137.43136.07136.73136.737,700
Apr 09, 2024140.88140.88136.81138.45138.4519,300
Apr 08, 2024140.44140.73140.01140.21140.2127,500
Apr 05, 2024138.16140.34138.16139.99139.9911,800
Apr 04, 2024140.98141.17137.11137.11137.1116,200
Apr 03, 2024139.44139.96139.15139.19139.1915,800
Apr 02, 2024137.54137.54136.61137.45137.4515,500
Apr 01, 2024142.46142.46138.23138.80138.8071,400
Mar 28, 2024139.70140.23139.45139.55139.555,200
Mar 27, 2024138.91139.22138.49139.13139.1314,700
Mar 26, 2024140.59140.59137.77137.77137.776,800
Mar 25, 2024139.43139.44138.00138.00138.007,100
Mar 22, 2024140.24140.24138.55139.08139.0813,100
Mar 21, 2024139.61139.99138.10139.73139.7320,100
Mar 20, 2024135.50137.16134.97137.16137.1612,900
Mar 19, 2024133.89134.91133.57134.64134.644,400
Mar 18, 2024135.47135.47133.66133.66133.668,400
Mar 18, 20240.073 Dividend
Mar 15, 2024133.20134.40133.20133.68133.6111,700
Mar 14, 2024135.04135.04132.89133.45133.3818,000
Mar 13, 2024134.41135.30134.13134.35134.2825,600
Mar 12, 2024132.16134.01132.15133.83133.767,400
Mar 11, 2024132.09132.09131.10131.91131.846,600
Mar 08, 2024136.14136.33133.78133.90133.835,300
Mar 07, 2024135.41135.60134.61135.31135.2415,100
Mar 06, 2024134.83134.93134.09134.15134.087,400
Mar 05, 2024135.58135.58132.97133.44133.3712,300
Mar 04, 2024136.58136.75135.33135.34135.2714,100
Mar 01, 2024135.11135.11134.14134.83134.769,300
Feb 29, 2024132.38133.51132.27133.51133.446,300
Feb 28, 2024131.54131.97131.54131.68131.616,900
Feb 27, 2024131.16131.74130.57131.53131.465,100
Feb 26, 2024130.10131.31130.10131.14131.0710,800
Feb 23, 2024128.84130.05128.84130.05129.983,000
Feb 22, 2024127.85128.28127.69128.16128.0912,500
Feb 21, 2024125.27126.62125.27126.25126.184,900
Feb 20, 2024127.37127.37125.55126.16126.097,300
Feb 16, 2024130.14130.14127.18127.18127.115,000
Feb 15, 2024128.39128.84127.18128.44128.375,900
Feb 14, 2024126.01127.64126.01127.37127.306,500
Feb 13, 2024124.15126.10123.84124.50124.4314,900
Feb 12, 2024129.80129.80128.06128.31128.248,600
Feb 09, 2024127.17128.55127.13128.21128.148,000
Feb 08, 2024125.91126.96125.91126.82126.7510,900
Feb 07, 2024125.12126.73125.12126.01125.945,900
Feb 06, 2024123.95124.01123.48124.01123.9428,400
Feb 05, 2024124.95124.95122.88123.71123.648,500
Feb 02, 2024121.60125.25121.60125.04124.9748,600
Feb 01, 2024120.13122.53119.96122.53122.462,100
Jan 31, 2024120.45120.87119.17119.17119.106,200
Jan 30, 2024119.90120.85119.90120.85120.7826,700
Jan 29, 2024117.64119.90117.64119.90119.834,400
Jan 26, 2024118.22118.63117.85118.30118.244,700
Jan 25, 2024118.11118.73118.10118.73118.675,200
Jan 24, 2024118.67118.67116.80116.80116.745,500
Jan 23, 2024118.99118.99117.10117.86117.806,900
Jan 22, 2024118.33118.95118.26118.86118.805,000
Jan 19, 2024116.69117.09115.52116.95116.893,600
Jan 18, 2024115.30115.87114.50115.87115.812,000
Jan 17, 2024113.81114.63113.81114.25114.191,900
Jan 16, 2024114.40114.95114.34114.87114.815,500
Jan 12, 2024115.05115.79115.05115.79115.732,600
Jan 11, 2024115.31115.67114.18115.57115.513,100
Jan 10, 2024115.00115.37114.82115.26115.202,100
Jan 09, 2024114.05114.95113.97114.85114.794,800
Jan 08, 2024113.48115.39113.48115.39115.332,900
Jan 05, 2024113.87114.39113.68113.74113.686,400
Jan 04, 2024113.13114.71113.13114.00113.941,600
Jan 03, 2024114.35114.67113.68113.68113.622,900
Jan 02, 2024117.42117.86115.70116.44116.388,500
Dec 29, 2023118.21118.59117.58118.43118.3746,200
Dec 28, 2023119.10119.10118.74118.79118.732,300
Dec 27, 2023118.59119.13118.59118.82118.763,100
Dec 26, 2023118.24119.33118.24119.13119.0638,000
Dec 22, 2023118.04118.51117.88118.01117.954,000
Dec 21, 2023116.07117.64116.07117.52117.464,400
Dec 20, 2023116.40118.00115.33115.33115.272,500
Dec 19, 2023117.00117.16116.98117.03116.971,400
Dec 18, 2023115.92116.09115.56115.67115.614,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...