U.S. markets closed

Invesco DWA Momentum ETF (PDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
73.93-0.44 (-0.59%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 202074.6874.7573.1173.9373.93328,100
Sep 17, 202073.6974.6373.4674.3774.3776,100
Sep 16, 202076.0676.2075.0775.0875.0854,800
Sep 15, 202075.5375.9475.4475.7875.78140,300
Sep 14, 202074.3075.0074.2074.8274.82109,000
Sep 11, 202074.1874.4072.6873.3373.33104,000
Sep 10, 202075.2875.7573.4073.7573.7589,500
Sep 09, 202074.0375.1473.7574.7474.7495,800
Sep 08, 202072.9674.0372.5672.8872.88152,000
Sep 04, 202076.3476.6072.7974.8574.85177,700
Sep 03, 202079.2279.2275.7576.2976.29150,500
Sep 02, 202079.8280.2178.8080.0180.01125,500
Sep 01, 202078.1579.1878.1179.1879.18383,100
Aug 31, 202077.6478.0077.4477.6777.67138,700
Aug 28, 202077.5677.6377.3277.6277.62206,300
Aug 27, 202077.6377.7376.8777.2777.2798,300
Aug 26, 202076.5877.4976.3877.4677.4646,300
Aug 25, 202075.9976.4175.9376.4176.4137,300
Aug 24, 202076.5876.7875.6976.1076.1074,900
Aug 21, 202075.8576.0175.6376.0176.01111,900
Aug 20, 202075.0175.9775.0175.8975.8937,400
Aug 19, 202075.7075.8675.1875.3175.3159,000
Aug 18, 202075.4275.7275.1175.6075.6085,600
Aug 17, 202074.8675.4074.8675.3775.37320,200
Aug 14, 202074.6774.8274.1874.4374.4373,600
Aug 13, 202074.0975.2274.0974.7574.75154,200
Aug 12, 202073.3974.3273.3974.1274.1271,700
Aug 11, 202073.8174.0172.8772.9572.95107,400
Aug 10, 202074.5674.5673.3573.8573.85399,400
Aug 07, 202074.7075.0673.7974.5474.54157,500
Aug 06, 202075.1075.3574.6275.3075.3095,900
Aug 05, 202074.8075.2674.6575.0875.0835,900
Aug 04, 202074.1974.5674.0174.5574.5555,600
Aug 03, 202073.9074.5073.9074.3074.30123,100
Jul 31, 202073.4473.4872.3173.4073.4055,400
Jul 30, 202072.0573.0671.6172.9372.9393,700
Jul 29, 202071.7572.9571.7572.7372.7366,500
Jul 28, 202071.5571.9271.1271.1271.1223,400
Jul 27, 202071.0071.6970.8671.6571.6581,400
Jul 24, 202070.6871.0670.0070.6470.64171,400
Jul 23, 202072.2172.9370.8271.2471.2489,000
Jul 22, 202071.4472.2271.4472.0672.0664,500
Jul 21, 202072.2272.2271.2671.4071.4071,500
Jul 20, 202070.4371.8670.4271.8171.8160,200
Jul 17, 202069.8770.5269.5770.3770.3764,800
Jul 16, 202069.4769.6668.9769.4769.4796,600
Jul 15, 202069.8770.1069.2769.9069.90103,000
Jul 14, 202067.9169.2967.1569.2869.28101,800
Jul 13, 202070.4070.6468.0668.0668.06136,200
Jul 10, 202070.2670.2669.2569.9369.9344,100
Jul 09, 202070.2270.2868.9670.0770.07186,600
Jul 08, 202069.2969.8169.0169.8169.81347,100
Jul 07, 202069.0369.9668.8868.9068.9065,600
Jul 06, 202069.3269.7969.0069.3369.33159,000
Jul 02, 202068.8468.9868.3168.4068.4049,100
Jul 01, 202067.3868.4167.3868.1368.13295,100
Jun 30, 202066.0867.5966.0867.3567.3568,600
Jun 29, 202065.9866.1065.2766.0566.0587,000
Jun 26, 202066.5966.6865.7465.8265.82404,400
Jun 25, 202065.8566.6865.1566.6866.6849,800
Jun 24, 202067.2267.4165.4065.8565.85111,600
Jun 23, 202068.0468.1767.3667.3767.3789,900
Jun 22, 202066.7567.5866.6167.5867.58115,500
Jun 22, 20200.024 Dividend
Jun 19, 202067.6067.6366.4366.7466.7281,700
Jun 18, 202066.6367.1566.5866.9066.88265,600
Jun 17, 202066.9867.2266.6366.7966.77174,900
Jun 16, 202067.2167.2165.7466.4966.4798,500
Jun 15, 202063.5765.7463.5765.6865.6638,900
Jun 12, 202065.5365.7863.5364.7164.6997,900
Jun 11, 202066.1466.4564.1564.2664.24110,200
Jun 10, 202067.2467.9667.2167.6967.6758,800
Jun 09, 202066.9267.4266.9067.0567.0342,000
Jun 08, 202067.1467.3066.5067.3067.28144,900
Jun 05, 202066.9067.2166.3867.0066.9862,400
Jun 04, 202067.1067.3365.8966.1666.1464,200
Jun 03, 202067.4767.5467.1467.3167.29101,100
Jun 02, 202067.1767.1766.2467.1667.14296,500
Jun 01, 202066.6467.2566.4466.9266.9059,000
May 29, 202065.3966.6165.3666.5866.5666,200
May 28, 202065.1366.2464.9365.4165.39194,600
May 27, 202064.4864.5962.7664.5964.5790,100
May 26, 202065.6965.6963.9463.9763.9591,900
May 22, 202063.8264.2263.5964.2264.2071,400
May 21, 202064.0064.1463.3363.6563.6360,300
May 20, 202064.1564.4863.9564.1564.13259,700
May 19, 202063.5364.2763.2963.2963.27172,700
May 18, 202064.0164.1863.6363.7563.73205,900
May 15, 202061.3562.5661.3562.5662.54128,600
May 14, 202060.9661.8260.4561.8261.80112,400
May 13, 202062.1762.8660.8861.4661.4498,300
May 12, 202063.8163.8162.4362.4462.4282,800
May 11, 202062.3363.8562.3363.5863.56125,800
May 08, 202062.5563.0362.3162.7662.74249,700
May 07, 202062.0062.4661.7062.0562.03228,600
May 06, 202061.3561.9561.0661.2961.27163,800
May 05, 202060.5461.6260.5461.0461.02133,000
May 04, 202058.9960.0458.9660.0159.99156,200
May 01, 202059.3959.8459.0759.3559.33950,500
Apr 30, 202060.7361.0860.4660.6560.6369,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...