U.S. markets closed

Invesco DWA Momentum ETF (PDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.85-0.69 (-0.93%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202074.5674.5673.3973.8573.85399,375
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
Apr 29, 202061.0761.4860.5261.1961.17254,300
Apr 28, 202061.4761.7059.9960.0460.0295,200
Apr 27, 202060.1360.8960.0360.7060.6874,400
Apr 24, 202059.2259.8758.8659.7359.7174,100
Apr 23, 202059.2459.7959.0159.0158.9959,400
Apr 22, 202058.2959.1858.0558.9058.8890,300
Apr 21, 202058.5458.7756.9257.2957.27136,100
Apr 20, 202059.4460.1559.2659.3559.33101,600
Apr 17, 202059.8360.1259.2160.0560.03137,200
Apr 16, 202058.4059.1158.0758.8258.8084,000
Apr 15, 202057.5358.4157.5358.0458.02207,900
Apr 14, 202057.9758.8857.8758.7658.74103,700
Apr 13, 202056.9657.1655.9056.8056.78107,100
Apr 09, 202057.3557.6456.8657.1657.14135,400
Apr 08, 202055.3156.8754.8856.6456.62135,700
Apr 07, 202057.0357.0354.7454.7454.72191,400
Apr 06, 202053.7655.7353.6455.3855.36261,800
Apr 03, 202052.6552.9051.4151.9351.91113,200
Apr 02, 202051.2852.9551.1052.7452.72205,000
Apr 01, 202051.9452.8051.2351.6351.61353,700
Mar 31, 202055.2155.2153.6953.9653.94209,700
Mar 30, 202054.0955.5553.7555.5055.48454,400
Mar 27, 202053.1755.0453.0653.5553.531,152,200
Mar 26, 202052.4255.2352.2355.0154.99347,000
Mar 25, 202051.1053.3050.1351.7651.74189,000
Mar 24, 202048.4850.5848.4850.5850.56366,400
Mar 23, 202047.2647.3744.9545.8945.87364,300
Mar 23, 20200.071 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...