Advertisement
Advertisement
U.S. markets open in 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Invesco DWA Momentum ETF (PDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
69.80+2.22 (+3.28%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202268.2570.2068.1869.8069.80234,300
Sep 30, 202267.4068.8067.4067.5867.5854,000
Sep 29, 202268.1268.1267.0167.9767.9762,600
Sep 28, 202267.0569.0266.9768.8268.8275,200
Sep 27, 202267.3467.7466.3566.8766.8743,100
Sep 26, 202267.4468.0766.4466.6366.6383,000
Sep 23, 202268.5868.5867.0667.7467.7454,600
Sep 22, 202271.1171.1169.7869.9169.9156,800
Sep 21, 202272.6673.0170.9371.0071.0022,100
Sep 20, 202272.2072.4171.6572.0572.0529,400
Sep 19, 202271.4072.8971.4072.8472.8426,000
Sep 19, 20220.083 Dividend
Sep 16, 202272.6072.6071.6672.4872.4031,700
Sep 15, 202274.0274.3873.1973.4173.3324,900
Sep 14, 202274.1874.8273.8474.5274.4315,800
Sep 13, 202274.9775.3473.6573.8573.7728,000
Sep 12, 202276.3476.7676.1976.5476.4522,700
Sep 09, 202275.3576.0675.3575.8375.7418,700
Sep 08, 202273.8074.6473.7674.5974.5019,200
Sep 07, 202272.8274.2272.8273.9973.9151,900
Sep 06, 202273.7573.8472.8073.1773.0935,300
Sep 02, 202274.4774.7673.0873.3373.2551,700
Sep 01, 202273.2973.4272.5173.3373.2565,200
Aug 31, 202274.2674.7174.0374.0573.9731,300
Aug 30, 202275.6675.6674.0674.4674.3744,000
Aug 29, 202275.3076.5775.2075.8775.7817,400
Aug 26, 202278.0178.0775.9475.9775.8817,300
Aug 25, 202277.3778.0977.2978.0978.0022,900
Aug 24, 202276.6177.1176.6177.0977.0018,500
Aug 23, 202276.4477.2476.4476.6276.5335,300
Aug 22, 202276.3176.6275.9976.0675.9782,700
Aug 19, 202277.5977.6777.1977.3977.30348,600
Aug 18, 202277.7078.3277.6978.2278.1378,700
Aug 17, 202277.1377.7176.8677.4477.3529,200
Aug 16, 202277.3977.9277.3177.7177.6232,700
Aug 15, 202276.6877.6776.5677.6277.5346,500
Aug 12, 202276.7677.6476.7077.6377.5465,500
Aug 11, 202276.5877.0476.5276.6076.5148,300
Aug 10, 202275.6775.9475.1275.8575.7629,700
Aug 09, 202274.8474.9774.4274.6374.5429,400
Aug 08, 202274.7875.2174.5874.7174.6231,700
Aug 05, 202273.0274.4573.0274.4574.3629,400
Aug 04, 202274.5674.6373.7373.8673.7822,400
Aug 03, 202275.1875.1874.6074.8574.7660,100
Aug 02, 202274.7875.4574.2374.8374.7448,600
Aug 01, 202274.9375.3174.3575.0474.95108,000
Jul 29, 202274.9375.6974.6975.5775.4863,200
Jul 28, 202273.5974.5873.0774.5674.4788,000
Jul 27, 202272.1973.5472.1973.3673.2833,300
Jul 26, 202272.2072.2071.4171.6971.6180,500
Jul 25, 202271.5672.1471.1172.1472.0622,100
Jul 22, 202272.0372.3170.9571.1671.0844,400
Jul 21, 202271.2471.9670.6471.9571.8736,100
Jul 20, 202270.9971.8170.6071.7071.6239,900
Jul 19, 202269.3371.1669.3371.1271.0448,300
Jul 18, 202269.7569.9368.6368.8668.7838,500
Jul 15, 202268.6068.9368.2668.9168.8355,700
Jul 14, 202266.7867.7266.2267.6467.5671,600
Jul 13, 202267.3068.5167.3068.0567.9728,900
Jul 12, 202268.4969.2067.8468.1568.0748,300
Jul 11, 202268.9669.4168.7669.0168.9323,600
Jul 08, 202269.3969.8869.0169.6269.5452,000
Jul 07, 202268.7669.8368.7669.6369.5577,500
Jul 06, 202267.8268.3866.9467.9067.8242,000
Jul 05, 202267.5767.9866.6067.9667.8892,200
Jul 01, 202268.0968.8967.2468.7168.6374,000
Jun 30, 202268.0169.1067.6268.1068.0291,000
Jun 29, 202270.2470.2468.8669.0869.0046,100
Jun 28, 202271.3271.7769.5769.7569.6756,300
Jun 27, 202270.3470.9269.7970.5470.4642,500
Jun 24, 202268.6169.9068.2569.8369.7531,800
Jun 23, 202268.2968.2966.8767.7667.6861,900
Jun 22, 202267.2068.5066.8967.7767.69107,600
Jun 21, 202268.0269.0268.0268.5868.5045,000
Jun 17, 202267.8868.3866.6567.0166.93360,500
Jun 16, 202269.0169.2167.3867.7467.66105,300
Jun 15, 202271.2772.0570.0371.2371.1541,900
Jun 14, 202271.3971.5369.8770.6370.5552,400
Jun 13, 202271.9072.1770.3670.7370.6559,000
Jun 10, 202275.0475.1874.0074.2574.1656,300
Jun 09, 202277.6478.0176.3876.3876.2935,900
Jun 08, 202279.0979.2177.8378.0377.9430,400
Jun 07, 202277.4779.4877.4279.4279.3330,600
Jun 06, 202278.5578.5577.8678.1478.0529,700
Jun 03, 202277.5577.8777.1777.6077.5149,700
Jun 02, 202276.3778.3076.3278.3078.2180,700
Jun 01, 202277.0177.4775.5176.4776.3861,600
May 31, 202277.5577.5576.5576.6776.5846,900
May 27, 202275.6577.5575.6577.5577.4659,400
May 26, 202273.8775.5673.8775.2475.1538,300
May 25, 202272.0873.8572.0873.4973.4163,000
May 24, 202272.2272.5071.0972.2872.2050,800
May 23, 202272.1773.0571.5872.9672.8880,700
May 20, 202272.1872.2269.6271.4471.36104,400
May 19, 202270.4772.3170.4771.3171.2366,300
May 18, 202273.5673.6070.6971.1171.0346,600
May 17, 202273.8674.3773.2174.3474.2560,400
May 16, 202272.6673.2272.3172.6172.5357,100
May 13, 202271.3173.1371.2972.6872.6070,400
May 12, 202269.4370.6268.8270.1570.07126,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement