Invesco DWA Momentum ETF (PDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

76.60

+0.75

(+0.99%)

At close: 04:00PM EDT

Advertisement

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	76.58	77.04	76.52	76.60	76.60	48,319
Aug 10, 2022	75.67	75.94	75.12	75.85	75.85	29,700
Aug 09, 2022	74.84	74.97	74.42	74.63	74.63	29,400
Aug 08, 2022	74.78	75.21	74.58	74.71	74.71	31,700
Aug 05, 2022	73.02	74.45	73.02	74.45	74.45	29,400
Aug 04, 2022	74.56	74.63	73.73	73.86	73.86	22,400
Aug 03, 2022	75.18	75.18	74.60	74.85	74.85	60,100
Aug 02, 2022	74.78	75.45	74.23	74.83	74.83	48,600
Aug 01, 2022	74.93	75.31	74.35	75.04	75.04	108,000
Jul 29, 2022	74.93	75.69	74.69	75.57	75.57	63,200
Jul 28, 2022	73.59	74.58	73.07	74.56	74.56	88,000
Jul 27, 2022	72.19	73.54	72.19	73.36	73.36	33,300
Jul 26, 2022	72.20	72.20	71.41	71.69	71.69	80,500
Jul 25, 2022	71.56	72.14	71.11	72.14	72.14	22,100
Jul 22, 2022	72.03	72.31	70.95	71.16	71.16	44,400
Jul 21, 2022	71.24	71.96	70.64	71.95	71.95	36,100
Jul 20, 2022	70.99	71.81	70.60	71.70	71.70	39,900
Jul 19, 2022	69.33	71.16	69.33	71.12	71.12	48,300
Jul 18, 2022	69.75	69.93	68.63	68.86	68.86	38,500
Jul 15, 2022	68.60	68.93	68.26	68.91	68.91	55,700
Jul 14, 2022	66.78	67.72	66.22	67.64	67.64	71,600
Jul 13, 2022	67.30	68.51	67.30	68.05	68.05	28,900
Jul 12, 2022	68.49	69.20	67.84	68.15	68.15	48,300
Jul 11, 2022	68.96	69.41	68.76	69.01	69.01	23,600
Jul 08, 2022	69.39	69.88	69.01	69.62	69.62	52,000
Jul 07, 2022	68.76	69.83	68.76	69.63	69.63	77,500
Jul 06, 2022	67.82	68.38	66.94	67.90	67.90	42,000
Jul 05, 2022	67.57	67.98	66.60	67.96	67.96	92,200
Jul 01, 2022	68.09	68.89	67.24	68.71	68.71	74,000
Jun 30, 2022	68.01	69.10	67.62	68.10	68.10	91,000
Jun 29, 2022	70.24	70.24	68.86	69.08	69.08	46,100
Jun 28, 2022	71.32	71.77	69.57	69.75	69.75	56,300
Jun 27, 2022	70.34	70.92	69.79	70.54	70.54	42,500
Jun 24, 2022	68.61	69.90	68.25	69.83	69.83	31,800
Jun 23, 2022	68.29	68.29	66.87	67.76	67.76	61,900
Jun 22, 2022	67.20	68.50	66.89	67.77	67.77	107,600
Jun 21, 2022	68.02	69.02	68.02	68.58	68.58	45,000
Jun 17, 2022	67.88	68.38	66.65	67.01	67.01	360,500
Jun 16, 2022	69.01	69.21	67.38	67.74	67.74	105,300
Jun 15, 2022	71.27	72.05	70.03	71.23	71.23	41,900
Jun 14, 2022	71.39	71.53	69.87	70.63	70.63	52,400
Jun 13, 2022	71.90	72.17	70.36	70.73	70.73	59,000
Jun 10, 2022	75.04	75.18	74.00	74.25	74.25	56,300
Jun 09, 2022	77.64	78.01	76.38	76.38	76.38	35,900
Jun 08, 2022	79.09	79.21	77.83	78.03	78.03	30,400
Jun 07, 2022	77.47	79.48	77.42	79.42	79.42	30,600
Jun 06, 2022	78.55	78.55	77.86	78.14	78.14	29,700
Jun 03, 2022	77.55	77.87	77.17	77.60	77.60	49,700
Jun 02, 2022	76.37	78.30	76.32	78.30	78.30	80,700
Jun 01, 2022	77.01	77.47	75.51	76.47	76.47	61,600
May 31, 2022	77.55	77.55	76.55	76.67	76.67	46,900
May 27, 2022	75.65	77.55	75.65	77.55	77.55	59,400
May 26, 2022	73.87	75.56	73.87	75.24	75.24	38,300
May 25, 2022	72.08	73.85	72.08	73.49	73.49	63,000
May 24, 2022	72.22	72.50	71.09	72.28	72.28	50,800
May 23, 2022	72.17	73.05	71.58	72.96	72.96	80,700
May 20, 2022	72.18	72.22	69.62	71.44	71.44	104,400
May 19, 2022	70.47	72.31	70.47	71.31	71.31	66,300
May 18, 2022	73.56	73.60	70.69	71.11	71.11	46,600
May 17, 2022	73.86	74.37	73.21	74.34	74.34	60,400
May 16, 2022	72.66	73.22	72.31	72.61	72.61	57,100
May 13, 2022	71.31	73.13	71.29	72.68	72.68	70,400
May 12, 2022	69.43	70.62	68.82	70.15	70.15	126,100
May 11, 2022	70.94	72.77	69.90	70.00	70.00	91,900
May 10, 2022	71.54	71.90	69.58	70.88	70.88	102,700
May 09, 2022	73.42	73.52	70.00	70.42	70.42	100,100
May 06, 2022	75.10	75.44	73.58	74.82	74.82	65,300
May 05, 2022	77.87	77.89	74.73	75.47	75.47	58,900
May 04, 2022	76.52	78.42	75.34	78.36	78.36	104,200
May 03, 2022	74.92	76.26	74.92	76.00	76.00	60,200
May 02, 2022	74.38	74.96	72.81	74.73	74.73	121,700
Apr 29, 2022	76.78	77.43	74.43	74.53	74.53	65,900
Apr 28, 2022	76.23	77.56	74.97	77.14	77.14	59,200
Apr 27, 2022	75.45	76.33	75.01	75.46	75.46	71,700
Apr 26, 2022	76.64	76.73	75.11	75.11	75.11	199,000
Apr 25, 2022	75.81	77.04	74.76	76.98	76.98	99,500
Apr 22, 2022	79.32	79.32	76.75	76.82	76.82	60,900
Apr 21, 2022	82.64	82.74	79.52	79.68	79.68	53,600
Apr 20, 2022	81.94	82.58	81.70	82.22	82.22	52,800
Apr 19, 2022	80.25	81.45	80.14	81.42	81.42	26,800
Apr 18, 2022	80.05	80.81	79.99	80.39	80.39	70,400
Apr 14, 2022	80.90	80.90	79.99	80.03	80.03	82,500
Apr 13, 2022	79.83	80.96	79.81	80.86	80.86	48,400
Apr 12, 2022	80.10	80.88	79.33	79.58	79.58	41,700
Apr 11, 2022	79.98	79.98	79.20	79.26	79.26	35,200
Apr 08, 2022	80.30	81.03	80.06	80.62	80.62	35,200
Apr 07, 2022	79.49	80.68	79.26	80.35	80.35	61,700
Apr 06, 2022	79.50	79.85	79.12	79.58	79.58	115,700
Apr 05, 2022	81.39	81.82	80.02	80.08	80.08	48,700
Apr 04, 2022	81.66	81.69	81.16	81.49	81.49	49,500
Apr 01, 2022	81.24	81.70	80.76	81.42	81.42	44,300
Mar 31, 2022	82.39	82.60	80.99	81.02	81.02	33,800
Mar 30, 2022	83.34	83.34	82.06	82.32	82.32	39,400
Mar 29, 2022	83.04	83.83	82.72	83.69	83.69	59,200
Mar 28, 2022	81.00	81.80	80.43	81.77	81.77	63,000
Mar 25, 2022	81.45	81.52	80.24	81.08	81.08	39,400
Mar 24, 2022	80.24	81.25	79.89	81.23	81.23	21,400
Mar 23, 2022	81.04	81.11	79.90	79.90	79.90	39,400
Mar 22, 2022	81.20	81.93	81.20	81.58	81.58	37,200
Mar 21, 2022	81.61	81.72	80.07	80.88	80.88	91,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,207.27-2.97(-0.07%)

Dow 3033,336.67+27.16(+0.08%)

Nasdaq12,779.91-74.89(-0.58%)

Russell 20001,975.26+6.01(+0.31%)

Crude Oil93.99-0.35(-0.37%)

Gold1,805.50-8.20(-0.45%)

Invesco DWA Momentum ETF (PDP)

S&P 500
4,207.27
-2.97(-0.07%)

Dow 30
33,336.67
+27.16(+0.08%)

Nasdaq
12,779.91
-74.89(-0.58%)

Russell 2000
1,975.26
+6.01(+0.31%)

Crude Oil
93.99
-0.35(-0.37%)

Gold
1,805.50
-8.20(-0.45%)