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
76.60+0.75 (+0.99%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202276.5877.0476.5276.6076.6048,319
Aug 10, 202275.6775.9475.1275.8575.8529,700
Aug 09, 202274.8474.9774.4274.6374.6329,400
Aug 08, 202274.7875.2174.5874.7174.7131,700
Aug 05, 202273.0274.4573.0274.4574.4529,400
Aug 04, 202274.5674.6373.7373.8673.8622,400
Aug 03, 202275.1875.1874.6074.8574.8560,100
Aug 02, 202274.7875.4574.2374.8374.8348,600
Aug 01, 202274.9375.3174.3575.0475.04108,000
Jul 29, 202274.9375.6974.6975.5775.5763,200
Jul 28, 202273.5974.5873.0774.5674.5688,000
Jul 27, 202272.1973.5472.1973.3673.3633,300
Jul 26, 202272.2072.2071.4171.6971.6980,500
Jul 25, 202271.5672.1471.1172.1472.1422,100
Jul 22, 202272.0372.3170.9571.1671.1644,400
Jul 21, 202271.2471.9670.6471.9571.9536,100
Jul 20, 202270.9971.8170.6071.7071.7039,900
Jul 19, 202269.3371.1669.3371.1271.1248,300
Jul 18, 202269.7569.9368.6368.8668.8638,500
Jul 15, 202268.6068.9368.2668.9168.9155,700
Jul 14, 202266.7867.7266.2267.6467.6471,600
Jul 13, 202267.3068.5167.3068.0568.0528,900
Jul 12, 202268.4969.2067.8468.1568.1548,300
Jul 11, 202268.9669.4168.7669.0169.0123,600
Jul 08, 202269.3969.8869.0169.6269.6252,000
Jul 07, 202268.7669.8368.7669.6369.6377,500
Jul 06, 202267.8268.3866.9467.9067.9042,000
Jul 05, 202267.5767.9866.6067.9667.9692,200
Jul 01, 202268.0968.8967.2468.7168.7174,000
Jun 30, 202268.0169.1067.6268.1068.1091,000
Jun 29, 202270.2470.2468.8669.0869.0846,100
Jun 28, 202271.3271.7769.5769.7569.7556,300
Jun 27, 202270.3470.9269.7970.5470.5442,500
Jun 24, 202268.6169.9068.2569.8369.8331,800
Jun 23, 202268.2968.2966.8767.7667.7661,900
Jun 22, 202267.2068.5066.8967.7767.77107,600
Jun 21, 202268.0269.0268.0268.5868.5845,000
Jun 17, 202267.8868.3866.6567.0167.01360,500
Jun 16, 202269.0169.2167.3867.7467.74105,300
Jun 15, 202271.2772.0570.0371.2371.2341,900
Jun 14, 202271.3971.5369.8770.6370.6352,400
Jun 13, 202271.9072.1770.3670.7370.7359,000
Jun 10, 202275.0475.1874.0074.2574.2556,300
Jun 09, 202277.6478.0176.3876.3876.3835,900
Jun 08, 202279.0979.2177.8378.0378.0330,400
Jun 07, 202277.4779.4877.4279.4279.4230,600
Jun 06, 202278.5578.5577.8678.1478.1429,700
Jun 03, 202277.5577.8777.1777.6077.6049,700
Jun 02, 202276.3778.3076.3278.3078.3080,700
Jun 01, 202277.0177.4775.5176.4776.4761,600
May 31, 202277.5577.5576.5576.6776.6746,900
May 27, 202275.6577.5575.6577.5577.5559,400
May 26, 202273.8775.5673.8775.2475.2438,300
May 25, 202272.0873.8572.0873.4973.4963,000
May 24, 202272.2272.5071.0972.2872.2850,800
May 23, 202272.1773.0571.5872.9672.9680,700
May 20, 202272.1872.2269.6271.4471.44104,400
May 19, 202270.4772.3170.4771.3171.3166,300
May 18, 202273.5673.6070.6971.1171.1146,600
May 17, 202273.8674.3773.2174.3474.3460,400
May 16, 202272.6673.2272.3172.6172.6157,100
May 13, 202271.3173.1371.2972.6872.6870,400
May 12, 202269.4370.6268.8270.1570.15126,100
May 11, 202270.9472.7769.9070.0070.0091,900
May 10, 202271.5471.9069.5870.8870.88102,700
May 09, 202273.4273.5270.0070.4270.42100,100
May 06, 202275.1075.4473.5874.8274.8265,300
May 05, 202277.8777.8974.7375.4775.4758,900
May 04, 202276.5278.4275.3478.3678.36104,200
May 03, 202274.9276.2674.9276.0076.0060,200
May 02, 202274.3874.9672.8174.7374.73121,700
Apr 29, 202276.7877.4374.4374.5374.5365,900
Apr 28, 202276.2377.5674.9777.1477.1459,200
Apr 27, 202275.4576.3375.0175.4675.4671,700
Apr 26, 202276.6476.7375.1175.1175.11199,000
Apr 25, 202275.8177.0474.7676.9876.9899,500
Apr 22, 202279.3279.3276.7576.8276.8260,900
Apr 21, 202282.6482.7479.5279.6879.6853,600
Apr 20, 202281.9482.5881.7082.2282.2252,800
Apr 19, 202280.2581.4580.1481.4281.4226,800
Apr 18, 202280.0580.8179.9980.3980.3970,400
Apr 14, 202280.9080.9079.9980.0380.0382,500
Apr 13, 202279.8380.9679.8180.8680.8648,400
Apr 12, 202280.1080.8879.3379.5879.5841,700
Apr 11, 202279.9879.9879.2079.2679.2635,200
Apr 08, 202280.3081.0380.0680.6280.6235,200
Apr 07, 202279.4980.6879.2680.3580.3561,700
Apr 06, 202279.5079.8579.1279.5879.58115,700
Apr 05, 202281.3981.8280.0280.0880.0848,700
Apr 04, 202281.6681.6981.1681.4981.4949,500
Apr 01, 202281.2481.7080.7681.4281.4244,300
Mar 31, 202282.3982.6080.9981.0281.0233,800
Mar 30, 202283.3483.3482.0682.3282.3239,400
Mar 29, 202283.0483.8382.7283.6983.6959,200
Mar 28, 202281.0081.8080.4381.7781.7763,000
Mar 25, 202281.4581.5280.2481.0881.0839,400
Mar 24, 202280.2481.2579.8981.2381.2321,400
Mar 23, 202281.0481.1179.9079.9079.9039,400
Mar 22, 202281.2081.9381.2081.5881.5837,200
Mar 21, 202281.6181.7280.0780.8880.8891,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement