Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco DWA Momentum ETF (PDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
80.58+1.28 (+1.61%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202277.6680.7276.2480.5880.58318,615
Jan 21, 202280.4881.4279.2979.3079.30181,600
Jan 20, 202282.7783.7680.7980.9380.93122,900
Jan 19, 202283.6084.2282.2482.2782.27121,400
Jan 18, 202284.1184.1282.9983.1783.17355,700
Jan 14, 202284.9685.6784.0485.2385.23220,200
Jan 13, 202288.2588.2785.5085.7885.78995,700
Jan 12, 202288.1188.7587.4587.9287.92185,600
Jan 11, 202286.6387.6185.6987.5887.5867,200
Jan 10, 202286.0386.6884.4786.6386.63207,200
Jan 07, 202289.1389.2187.0887.0887.08129,200
Jan 06, 202288.8289.7488.0089.2189.21180,400
Jan 05, 202292.1892.1889.0689.0689.0681,700
Jan 04, 202293.2793.3791.7592.5492.54123,300
Jan 03, 202294.5594.7292.5593.1493.14390,700
Dec 31, 202194.5794.8794.5094.5294.5255,800
Dec 30, 202194.7095.4194.5494.6394.6324,500
Dec 29, 202194.4294.8293.8794.6394.6317,900
Dec 28, 202195.8895.8894.2094.5094.5041,800
Dec 27, 202194.2695.5594.2495.5295.5229,900
Dec 23, 202193.3494.2393.3494.0394.0328,100
Dec 22, 202192.0993.3592.0193.3593.3544,500
Dec 21, 202190.6992.2990.2192.2992.29104,400
Dec 20, 202189.4189.8488.6689.4789.4742,100
Dec 17, 202189.5091.7188.9490.8690.8645,500
Dec 16, 202193.3693.3789.8890.2890.2845,000
Dec 15, 202190.7092.8089.7992.7492.7455,300
Dec 14, 202191.2891.4889.7690.8490.8433,900
Dec 13, 202193.5193.8492.1592.4192.4130,000
Dec 10, 202194.4694.5693.1093.5493.5438,400
Dec 09, 202195.7096.2193.6593.7293.7232,200
Dec 08, 202195.3696.0094.5095.8195.8133,800
Dec 07, 202193.4895.3893.4895.1295.1230,700
Dec 06, 202191.7992.0790.2091.6491.6451,600
Dec 03, 202194.6294.6290.7991.8191.8157,500
Dec 02, 202192.7094.8192.5294.4494.4454,100
Dec 01, 202196.6496.6492.7392.7392.7355,200
Nov 30, 202197.3897.8995.2595.3995.3950,100
Nov 29, 202197.4198.3997.0697.8597.8552,200
Nov 26, 202196.6497.9296.0096.3796.3733,900
Nov 24, 202196.4598.2996.0298.2898.2824,200
Nov 23, 202197.7098.1395.9897.1597.1542,500
Nov 22, 2021100.55100.5898.1398.1498.14105,900
Nov 19, 202199.99100.7899.99100.16100.1653,200
Nov 18, 2021100.25100.2599.0499.9299.9223,300
Nov 17, 2021100.42100.4299.2499.6499.6425,600
Nov 16, 202199.00100.5499.00100.47100.4737,000
Nov 15, 202199.8799.8798.7299.0999.0918,800
Nov 12, 202199.2799.7798.8599.6299.6223,100
Nov 11, 202198.9499.2198.4599.0099.0050,800
Nov 10, 202199.49100.0497.5398.0698.0648,000
Nov 09, 2021101.17101.60100.28100.67100.6716,600
Nov 08, 2021100.85101.14100.56100.94100.9442,300
Nov 05, 2021101.09101.2699.77100.38100.3831,300
Nov 04, 202199.74100.7499.74100.32100.3280,700
Nov 03, 202199.4299.6498.5399.5999.59145,700
Nov 02, 202197.78101.2097.7199.9499.9482,400
Nov 01, 202197.9797.9797.3297.8797.87604,900
Oct 29, 202196.3597.6896.3597.6897.6842,200
Oct 28, 202195.5396.7795.5396.7796.7742,700
Oct 27, 202196.1896.7495.4095.4095.4025,600
Oct 26, 202196.8497.2695.9596.1496.1417,700
Oct 25, 202195.7996.7895.5296.3596.3535,900
Oct 22, 202195.4595.8895.0395.5895.5836,700
Oct 21, 202194.1995.4093.9295.3795.3748,100
Oct 20, 202194.0194.2893.6993.9093.9053,100
Oct 19, 202193.8894.4093.6893.7993.7929,600
Oct 18, 202191.7393.3491.4793.3493.34717,800
Oct 15, 202192.5192.6492.0892.1292.1227,300
Oct 14, 202191.1092.0491.1091.8691.8635,800
Oct 13, 202190.1190.2989.8790.1990.1932,000
Oct 12, 202189.2790.1088.9789.5689.5636,300
Oct 11, 202188.9189.7688.6988.6988.6915,900
Oct 08, 202190.6690.6689.1089.1689.1636,500
Oct 07, 202190.4591.1890.3690.3690.3632,000
Oct 06, 202187.9789.1287.6989.1289.1247,900
Oct 05, 202188.2089.6688.2088.8188.8188,400
Oct 04, 202189.5689.5687.1887.7987.7942,300
Oct 01, 202189.8890.3788.1789.9489.94190,800
Sep 30, 202190.6890.8989.4389.4689.4633,300
Sep 29, 202191.2391.3790.2490.4490.4429,700
Sep 28, 202192.5692.5690.6590.7290.7232,700
Sep 27, 202193.9393.9392.9893.3593.3540,600
Sep 24, 202194.0894.2793.4794.1594.1523,900
Sep 23, 202193.8395.0793.8394.7594.7523,400
Sep 22, 202192.4793.7592.4793.3993.3918,600
Sep 21, 202192.1492.3691.2591.8991.8938,600
Sep 20, 202191.1791.9990.3991.4491.4443,300
Sep 17, 202193.7994.0292.9593.3393.3324,400
Sep 16, 202193.3394.1192.9993.8793.8718,900
Sep 15, 202192.3593.5392.3593.4393.4321,700
Sep 14, 202193.0193.1492.3492.5092.5018,600
Sep 13, 202193.9693.9791.9692.6292.6249,200
Sep 10, 202194.5194.5693.2293.2693.2631,600
Sep 09, 202193.8794.6593.8493.8993.8952,400
Sep 08, 202194.2194.2193.4293.8393.8321,800
Sep 07, 202194.8094.8094.3494.4394.4330,800
Sep 03, 202194.7895.2494.5695.1995.1916,200
Sep 02, 202194.9095.2794.7094.9694.9681,200
Sep 01, 202194.4794.6494.1694.4294.4221,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement