PDP - Invesco DWA Momentum ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 25, 201958.2458.3557.8958.2858.2363,600
Apr 24, 201958.4658.6658.4058.4058.3555,600
Apr 23, 201957.9058.5057.8358.4558.40103,900
Apr 22, 201957.4957.8257.4957.8057.7658,900
Apr 18, 201957.5057.7557.2057.7057.6685,500
Apr 17, 201958.1558.1557.2757.4457.4043,100
Apr 16, 201958.2858.3457.7457.8657.8268,900
Apr 15, 201958.0358.1257.8558.1158.0668,800
Apr 12, 201957.9758.0457.7958.0157.9758,900
Apr 11, 201957.5957.7157.4657.6657.6256,600
Apr 10, 201957.1357.5157.1357.4857.4437,700
Apr 09, 201957.2257.2556.9757.0356.9955,400
Apr 08, 201957.2757.3556.8157.3457.3050,100
Apr 05, 201957.2657.4957.2357.4057.3669,900
Apr 04, 201957.4957.6056.7057.1057.0681,300
Apr 03, 201957.4257.6457.2557.4757.43141,200
Apr 02, 201957.1857.2156.9357.1757.13114,800
Apr 01, 201957.1557.2056.8457.1957.15251,500
Mar 29, 201956.4156.7456.3656.6856.64108,400
Mar 28, 201955.9256.2855.8756.2556.2153,400
Mar 27, 201955.9356.0555.3455.7755.7335,200
Mar 26, 201955.9156.1255.7155.9355.8937,000
Mar 25, 201955.2955.7555.2055.5755.5385,000
Mar 22, 201956.2056.4355.3955.4355.3987,200
Mar 21, 201955.4656.5555.4656.4856.4449,000
Mar 20, 201955.8256.0455.3555.5955.5563,000
Mar 19, 201956.0756.1255.7255.8855.8461,100
Mar 18, 201955.6855.9155.5755.8755.8346,200
Mar 15, 201955.6055.8855.5255.6455.60108,900
Mar 14, 201955.4355.5655.3455.5155.4758,600
Mar 13, 201955.2655.6755.2655.4355.3954,100
Mar 12, 201955.0155.2054.9355.0555.0132,800
Mar 11, 201954.3354.9654.3154.9354.89146,300
Mar 08, 201953.9054.2853.8254.2854.24314,500
Mar 07, 201954.5254.5254.1554.2954.2589,400
Mar 06, 201955.0855.0854.5754.5954.55106,600
Mar 05, 201955.0855.2255.0055.1155.0741,400
Mar 04, 201955.6755.6754.5955.0855.0447,800
Mar 01, 201955.3555.5455.0455.4655.4244,000
Feb 28, 201954.9655.2254.8855.0254.9852,700
Feb 27, 201954.7155.0354.6755.0054.9668,000
Feb 26, 201954.8355.0454.7954.8154.7741,700
Feb 25, 201955.3555.3554.8054.8954.85157,900
Feb 22, 201954.6355.0054.6254.9954.95136,600
Feb 21, 201954.5554.5554.2854.4854.4484,700
Feb 20, 201954.7654.7654.5654.6954.65142,000
Feb 19, 201954.6854.9354.6354.7754.7399,800
Feb 15, 201954.5554.8454.5554.8454.80310,000
Feb 14, 201954.1054.5054.0154.3154.27147,300
Feb 13, 201954.3354.4854.0654.3554.3189,300
Feb 12, 201953.9454.2253.8854.2254.18114,800
Feb 11, 201953.5153.6953.4853.6453.6069,800
Feb 08, 201952.7853.2352.7853.2353.1984,600
Feb 07, 201952.8653.1252.6753.0853.04142,800
Feb 06, 201953.1753.1852.8453.1153.0791,700
Feb 05, 201953.0553.2353.0253.2253.18100,900
Feb 04, 201952.6253.0252.5153.0052.96121,500
Feb 01, 201952.5152.6852.3752.5852.54154,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...