Invesco Dorsey Wright Momentum ETF (PDP)
NASDAQ: PDP · Real-Time Price · USD
101.46
+0.97 (0.97%)
Apr 2, 2025, 12:27 PM EDT - Market open
PDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 99.56 | 100.73 | 99.56 | 100.63 | - | 0.14% | 8,794 |
| Apr 1, 2025 | 99.82 | 100.60 | 99.06 | 100.49 | 100.49 | 0.51% | 21,539 |
| Mar 31, 2025 | 97.77 | 100.15 | 97.05 | 99.98 | 99.98 | 0.38% | 30,164 |
| Mar 28, 2025 | 101.41 | 101.41 | 99.20 | 99.60 | 99.60 | -1.99% | 9,974 |
| Mar 27, 2025 | 102.61 | 103.10 | 101.53 | 101.62 | 101.62 | -1.45% | 14,460 |
| Mar 26, 2025 | 104.93 | 105.10 | 102.70 | 103.11 | 103.11 | -2.29% | 15,039 |
| Mar 25, 2025 | 105.50 | 105.53 | 105.02 | 105.53 | 105.53 | 0.51% | 11,608 |
| Mar 24, 2025 | 103.39 | 105.28 | 103.39 | 104.99 | 104.99 | 3.31% | 27,026 |
| Mar 21, 2025 | 100.53 | 101.77 | 100.53 | 101.63 | 101.59 | -0.01% | 12,266 |
| Mar 20, 2025 | 102.22 | 102.87 | 101.53 | 101.64 | 101.60 | -0.27% | 9,481 |
| Mar 19, 2025 | 99.85 | 102.68 | 99.85 | 101.92 | 101.88 | 2.42% | 9,796 |
| Mar 18, 2025 | 100.72 | 100.72 | 99.13 | 99.51 | 99.47 | -1.84% | 27,119 |
| Mar 17, 2025 | 99.67 | 101.86 | 99.67 | 101.38 | 101.34 | 1.44% | 16,997 |
| Mar 14, 2025 | 98.64 | 99.95 | 98.60 | 99.94 | 99.90 | 3.08% | 21,605 |
| Mar 13, 2025 | 99.02 | 99.02 | 96.59 | 96.95 | 96.91 | -2.12% | 30,568 |
| Mar 12, 2025 | 99.66 | 100.31 | 98.07 | 99.05 | 99.01 | 1.25% | 52,428 |
| Mar 11, 2025 | 97.16 | 99.06 | 96.81 | 97.83 | 97.79 | 0.74% | 54,647 |
| Mar 10, 2025 | 98.67 | 98.67 | 95.94 | 97.11 | 97.07 | -3.54% | 42,884 |
| Mar 7, 2025 | 99.66 | 100.84 | 97.76 | 100.67 | 100.63 | 0.40% | 28,988 |
| Mar 6, 2025 | 102.31 | 103.14 | 100.05 | 100.27 | 100.23 | -3.83% | 22,154 |
| Mar 5, 2025 | 103.13 | 104.57 | 102.27 | 104.26 | 104.22 | 1.13% | 25,758 |
| Mar 4, 2025 | 103.55 | 105.07 | 101.09 | 103.09 | 103.05 | -1.88% | 24,293 |
| Mar 3, 2025 | 108.44 | 108.44 | 104.49 | 105.07 | 105.02 | -2.22% | 19,181 |
| Feb 28, 2025 | 105.27 | 107.46 | 105.27 | 107.46 | 107.41 | 1.71% | 21,608 |
| Feb 27, 2025 | 108.23 | 108.34 | 105.56 | 105.65 | 105.60 | -1.92% | 8,119 |
| Feb 26, 2025 | 107.30 | 108.95 | 107.24 | 107.72 | 107.67 | 0.78% | 13,148 |
| Feb 25, 2025 | 107.36 | 107.51 | 105.27 | 106.89 | 106.84 | -0.73% | 60,440 |
| Feb 24, 2025 | 109.14 | 109.34 | 107.16 | 107.68 | 107.63 | -1.03% | 23,633 |
| Feb 21, 2025 | 113.29 | 113.29 | 108.63 | 108.80 | 108.75 | -3.63% | 42,330 |
| Feb 20, 2025 | 114.82 | 114.82 | 111.88 | 112.90 | 112.85 | -2.15% | 37,851 |
| Feb 19, 2025 | 115.79 | 115.89 | 115.24 | 115.38 | 115.33 | -0.65% | 15,632 |
| Feb 18, 2025 | 116.30 | 116.30 | 115.55 | 116.13 | 116.08 | 0.24% | 7,532 |
| Feb 14, 2025 | 115.52 | 115.85 | 114.82 | 115.85 | 115.80 | 0.35% | 14,636 |
| Feb 13, 2025 | 114.90 | 115.45 | 114.12 | 115.45 | 115.40 | 2.01% | 27,908 |
| Feb 12, 2025 | 112.46 | 113.60 | 112.46 | 113.18 | 113.13 | -0.76% | 18,594 |
| Feb 11, 2025 | 114.25 | 114.45 | 113.53 | 114.05 | 114.00 | -1.05% | 24,909 |
| Feb 10, 2025 | 114.62 | 115.44 | 114.62 | 115.26 | 115.21 | 0.74% | 13,235 |
| Feb 7, 2025 | 115.53 | 115.63 | 114.16 | 114.41 | 114.36 | -0.44% | 14,999 |
| Feb 6, 2025 | 114.85 | 114.91 | 114.06 | 114.91 | 114.86 | 0.63% | 20,628 |
| Feb 5, 2025 | 113.11 | 114.20 | 112.74 | 114.19 | 114.14 | 1.39% | 47,450 |
| Feb 4, 2025 | 112.10 | 112.83 | 112.10 | 112.62 | 112.57 | 0.75% | 23,687 |
| Feb 3, 2025 | 110.06 | 112.20 | 109.71 | 111.78 | 111.73 | -0.52% | 22,428 |
| Jan 31, 2025 | 114.06 | 114.15 | 112.36 | 112.36 | 112.31 | -1.14% | 14,074 |
| Jan 30, 2025 | 113.50 | 113.74 | 112.99 | 113.65 | 113.60 | 1.51% | 8,573 |
| Jan 29, 2025 | 111.98 | 112.48 | 111.51 | 111.96 | 111.91 | -0.02% | 29,356 |
| Jan 28, 2025 | 110.99 | 112.47 | 110.95 | 111.98 | 111.93 | 1.42% | 38,353 |
| Jan 27, 2025 | 111.51 | 111.63 | 109.51 | 110.41 | 110.36 | -4.48% | 21,497 |
| Jan 24, 2025 | 116.00 | 116.05 | 115.24 | 115.59 | 115.54 | -0.25% | 22,344 |
| Jan 23, 2025 | 115.41 | 115.99 | 115.10 | 115.88 | 115.83 | 0.12% | 21,643 |
| Jan 22, 2025 | 115.65 | 115.84 | 115.45 | 115.74 | 115.69 | 0.77% | 21,152 |