U.S. markets closed

Invesco DWA Industrials Momentum ETF (PRN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
103.59+1.40 (+1.37%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021102.50103.82101.84103.43103.4335,100
May 06, 2021101.93102.89100.85102.23102.2384,600
May 05, 2021102.58102.98101.25102.01102.0113,500
May 04, 2021101.99102.06100.22102.04102.0430,800
May 03, 2021102.74104.02102.63102.96102.9654,600
Apr 30, 2021103.61103.81102.58102.63102.6314,300
Apr 29, 2021105.15105.15102.87103.70103.7017,000
Apr 28, 2021104.16104.33103.68104.10104.1026,800
Apr 27, 2021103.74104.21103.26103.93103.9325,000
Apr 26, 2021102.98103.75102.95103.47103.4716,900
Apr 23, 2021100.69102.58100.20102.20102.2025,600
Apr 22, 2021100.40102.1299.97100.20100.2022,900
Apr 21, 202197.55100.2697.00100.23100.2377,900
Apr 20, 202199.3999.3996.6497.4497.4460,700
Apr 19, 2021101.19101.1998.8899.6099.6018,600
Apr 16, 2021101.30101.92101.05101.52101.5222,500
Apr 15, 2021102.67102.67100.42101.36101.3695,800
Apr 14, 2021103.09103.17101.44101.52101.5222,100
Apr 13, 2021103.13103.13101.53102.33102.3328,700
Apr 12, 2021104.17104.17102.61103.10103.1057,000
Apr 09, 2021103.23103.23102.10103.06103.0616,700
Apr 08, 2021102.30102.71101.21102.39102.3934,600
Apr 07, 2021103.79103.79101.20101.25101.2577,600
Apr 06, 2021105.09105.45103.80103.88103.8850,600
Apr 05, 2021105.79105.79103.61104.57104.5788,300
Apr 01, 2021103.66103.66102.71103.27103.2732,100
Mar 31, 2021101.53102.87101.43102.25102.2537,200
Mar 30, 202199.29101.2598.68101.25101.2515,300
Mar 29, 202199.94100.5098.3298.6498.6437,400
Mar 26, 202199.21100.8398.75100.83100.8324,700
Mar 25, 202196.1598.6094.8898.3098.3032,700
Mar 24, 202199.6599.7796.9096.9096.9022,300
Mar 23, 2021101.00101.0097.6798.1098.1056,500
Mar 22, 2021102.06102.06100.26101.08101.0810,000
Mar 19, 2021101.57101.5999.50101.33101.3318,400
Mar 18, 2021103.52103.71100.95100.98100.9812,800
Mar 17, 2021102.06103.92101.02103.62103.6232,300
Mar 16, 2021106.30106.30103.21103.31103.3128,400
Mar 15, 2021106.86106.86105.06106.17106.1731,300
Mar 12, 2021104.46105.80104.45105.80105.8020,900
Mar 11, 2021106.80106.80103.30105.31105.3146,800
Mar 10, 2021102.96103.05101.61102.15102.1573,000
Mar 09, 202199.94101.1498.91100.32100.3235,000
Mar 08, 202199.1899.8897.8097.8497.84158,400
Mar 05, 202197.9898.2892.5397.9397.9341,900
Mar 04, 2021100.78100.8494.4896.6496.6476,800
Mar 03, 2021103.19103.19100.29100.29100.2960,900
Mar 02, 2021106.55106.55102.39102.39102.39105,500
Mar 01, 2021103.88104.99103.07104.57104.57207,600
Feb 26, 2021101.38102.0799.22100.69100.6927,800
Feb 25, 2021104.46104.4699.7899.9499.9432,900
Feb 24, 2021102.01104.82102.01104.77104.7728,700
Feb 23, 2021100.68102.2496.82102.00102.0039,000
Feb 22, 2021105.03105.03102.04102.27102.2733,900
Feb 19, 2021102.32105.79102.32104.82104.8227,300
Feb 18, 2021103.14103.18100.55101.40101.4020,400
Feb 17, 2021106.64107.07103.04104.50104.5029,700
Feb 16, 2021109.39109.76106.25106.33106.3322,100
Feb 12, 2021106.71107.56106.65107.56107.569,700
Feb 11, 2021107.97107.99105.52106.81106.8121,900
Feb 10, 2021110.00110.00106.68106.86106.8629,200
Feb 09, 2021107.99109.37107.66108.63108.6322,100
Feb 08, 2021107.01107.84106.44107.73107.7343,100
Feb 05, 2021105.96105.96104.90105.38105.3833,600
Feb 04, 2021103.55104.97103.32104.54104.5469,100
Feb 03, 2021102.66103.18101.53102.87102.8744,000
Feb 02, 2021102.10102.70100.76102.30102.3024,200
Feb 01, 2021101.00101.0097.64100.15100.15239,100
Jan 29, 202199.82100.4497.5098.4998.4931,100
Jan 28, 202198.22101.3498.22100.07100.0724,400
Jan 27, 2021101.19104.0097.3998.1398.1388,800
Jan 26, 2021103.20104.22102.50102.91102.9174,900
Jan 25, 2021104.51104.76101.13102.24102.2494,600
Jan 22, 2021102.92103.85101.90103.85103.8533,800
Jan 21, 2021102.91103.87101.93103.11103.1147,300
Jan 20, 2021103.53103.53102.07102.71102.7176,100
Jan 19, 2021102.15103.02101.96102.64102.6458,500
Jan 15, 2021103.00103.0098.89100.27100.2723,600
Jan 14, 2021103.81103.91103.00103.46103.4631,900
Jan 13, 2021106.34106.34103.45103.53103.5320,600
Jan 12, 2021103.30104.65102.40104.65104.6524,500
Jan 11, 2021104.12104.1299.40100.78100.7837,200
Jan 08, 2021102.99103.1099.56101.96101.9646,700
Jan 07, 202198.86101.3398.23100.23100.2328,900
Jan 06, 202193.0797.7593.0796.4196.4138,400
Jan 05, 202191.0692.4891.0692.2692.2619,700
Jan 04, 202193.6793.6790.1390.8790.8728,100
Dec 31, 202092.7892.9891.8792.9692.969,200
Dec 30, 202091.6592.6091.6592.3692.3621,400
Dec 29, 202092.9792.9790.5691.1691.1615,700
Dec 28, 202094.6794.6792.4392.4392.439,200
Dec 24, 202093.1993.4292.8593.1193.117,600
Dec 23, 202094.4994.4992.8593.1493.148,700
Dec 22, 202091.5493.3391.5493.1093.1010,700
Dec 21, 202090.6491.6489.1791.6491.6410,200
Dec 21, 20200.008 Dividend
Dec 18, 202091.6191.6190.6391.1891.179,100
Dec 17, 202090.1590.5889.8590.5190.506,600
Dec 16, 202089.4489.5388.7589.0189.008,100
Dec 15, 202088.2089.6988.2089.3689.356,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...