PDP - Invesco DWA Momentum ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201960.8461.1460.8460.9460.9439,173
Sep 13, 201961.3961.4660.9661.0761.0762,400
Sep 12, 201961.1961.6861.1961.3561.35246,000
Sep 11, 201960.7261.1060.5160.8960.89197,200
Sep 10, 201961.2461.2460.0460.6160.61237,700
Sep 09, 201963.1563.1561.3561.5561.55174,600
Sep 06, 201963.3163.4462.9162.9362.93188,500
Sep 05, 201963.1063.3862.8763.2263.22309,500
Sep 04, 201962.2962.5862.2162.5862.58464,800
Sep 03, 201961.8362.0261.4561.7261.72271,400
Aug 30, 201962.7262.7861.9162.2262.22154,900
Aug 29, 201962.4062.6562.0962.5062.5087,800
Aug 28, 201961.5661.9661.1761.8761.8730,600
Aug 27, 201962.1362.2261.4761.7561.7591,300
Aug 26, 201961.7361.8261.2161.8261.82108,800
Aug 23, 201962.3862.8460.9761.1861.18104,800
Aug 22, 201962.7962.9062.1262.5862.58135,700
Aug 21, 201962.5062.8262.5062.6762.6749,400
Aug 20, 201962.1362.3561.9362.0162.0146,700
Aug 19, 201962.3762.3762.0662.1862.1878,300
Aug 16, 201961.1661.8160.9961.7361.73113,600
Aug 15, 201960.6160.9560.3460.8160.81469,200
Aug 14, 201961.0761.3660.2460.3660.3689,700
Aug 13, 201961.1362.1261.1361.9861.98101,300
Aug 12, 201961.5961.5960.9461.1361.1354,500
Aug 09, 201962.0162.1961.6261.8961.89133,200
Aug 08, 201961.1762.2461.1762.2462.24172,200
Aug 07, 201959.6460.9459.4260.7960.79121,100
Aug 06, 201959.4560.2059.4560.1160.11394,500
Aug 05, 201959.8759.8758.4758.9458.94208,700
Aug 02, 201961.3061.3060.6060.8660.86239,900
Aug 01, 201961.7262.6061.3461.4961.4995,700
Jul 31, 201962.3962.4861.1661.7061.70106,600
Jul 30, 201962.0262.3761.9762.2462.2466,900
Jul 29, 201962.6862.6962.1362.3462.34236,300
Jul 26, 201962.1662.7162.1662.6962.6941,300
Jul 25, 201962.1462.4061.9862.0662.0648,000
Jul 24, 201961.9662.4161.9462.3862.3890,500
Jul 23, 201962.0862.1261.7562.1162.1180,100
Jul 22, 201961.7862.0661.7861.8361.8360,300
Jul 19, 201962.3262.4661.6661.6661.6638,200
Jul 18, 201961.8362.2661.7262.2062.2044,100
Jul 17, 201962.0362.1761.8461.8461.8496,600
Jul 16, 201962.3462.4262.0162.0262.0262,100
Jul 15, 201962.5362.5762.3062.4162.4165,900
Jul 12, 201962.2362.4662.0162.4562.4536,900
Jul 11, 201962.0062.1461.8662.1262.1236,100
Jul 10, 201961.9062.1261.8461.8561.8582,700
Jul 09, 201961.2261.7061.2261.7061.7054,400
Jul 08, 201961.4461.6161.3461.4561.45102,600
Jul 05, 201961.5161.7561.0861.6561.65160,300
Jul 03, 201961.3261.8061.2961.7761.7761,400
Jul 02, 201960.7961.1560.7961.1561.15116,800
Jul 01, 201961.0961.1560.5260.7660.76166,500
Jun 28, 201959.9260.3459.5460.3260.3264,000
Jun 27, 201959.2759.8259.2759.7659.76112,300
Jun 26, 201959.7259.7259.1159.1359.1350,100
Jun 25, 201960.2760.2759.4959.5559.55102,000
Jun 24, 201960.6760.6760.2260.2360.2338,300
Jun 24, 20190.047 Dividend
Jun 21, 201961.1361.1360.6560.6760.6288,600
Jun 20, 201961.3361.4660.6661.1461.09108,700
Jun 19, 201960.4760.7660.1560.7460.69158,700
Jun 18, 201960.4060.7260.3160.3860.33188,600
Jun 17, 201959.9560.1659.8859.9759.9251,500
Jun 14, 201960.0960.0959.8059.9459.8958,600
Jun 13, 201960.2760.3459.9960.2060.1555,500
Jun 12, 201959.7460.0859.7360.0459.9975,600
Jun 11, 201960.6360.6359.4659.8359.7868,200
Jun 10, 201960.4060.6960.1960.2360.18155,200
Jun 07, 201959.6060.2159.6060.0159.96206,400
Jun 06, 201958.9559.5158.8359.4159.36143,400
Jun 05, 201958.2458.9358.1258.9158.8686,800
Jun 04, 201957.1457.9256.9457.9257.88164,800
Jun 03, 201956.9557.0356.2856.5556.51223,500
May 31, 201956.6157.2156.5556.9656.92114,500
May 30, 201956.9357.3356.9357.2257.1883,200
May 29, 201956.8656.9956.4956.8056.7670,100
May 28, 201957.5958.0457.0857.1157.0764,500
May 24, 201957.5257.7757.3157.5157.4769,100
May 23, 201957.4257.4856.9357.1857.14129,800
May 22, 201957.7058.1257.7057.9357.8950,000
May 21, 201957.6758.0857.6757.9757.9365,700
May 20, 201957.3557.6457.1757.3457.3049,100
May 17, 201957.7158.3357.7157.7957.7558,300
May 16, 201957.5558.4957.5558.1658.1169,600
May 15, 201956.6857.5656.6857.4057.3665,600
May 14, 201956.8757.3156.7557.0256.98133,500
May 13, 201956.9057.0156.2356.5456.50159,700
May 10, 201957.5158.1656.8657.9957.9593,800
May 09, 201957.3457.8256.7857.7557.71109,000
May 08, 201957.6558.1657.6057.8557.81144,800
May 07, 201958.3258.4357.3557.7257.68213,900
May 06, 201957.8758.8557.8758.7958.74105,200
May 03, 201958.5158.8858.3558.8858.8360,400
May 02, 201957.7758.2957.7058.2358.18123,400
May 01, 201958.9158.9157.9958.0157.971,324,500
Apr 30, 201958.5558.8158.4058.7958.7451,400
Apr 29, 201958.8358.8358.5158.6358.58196,300
Apr 26, 201958.3058.7458.1558.7358.6861,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...