Invesco Dorsey Wright Momentum ETF (PDP)

PDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	104.67	105.52	104.60	105.48	105.48	0.59%	17,496
May 29, 2025	105.47	105.47	104.38	104.86	104.86	-0.03%	14,085
May 28, 2025	105.31	105.36	104.89	104.89	104.89	-0.57%	12,140
May 27, 2025	104.52	105.49	104.19	105.49	105.49	1.90%	7,965
May 23, 2025	102.39	103.67	102.39	103.52	103.52	-0.22%	12,048
May 22, 2025	104.16	104.43	103.74	103.75	103.75	-0.63%	13,699
May 21, 2025	105.71	105.79	104.28	104.41	104.41	-1.70%	26,224
May 20, 2025	106.49	106.65	105.91	106.22	106.22	-0.66%	17,246
May 19, 2025	105.51	107.02	105.51	106.93	106.93	0.22%	32,459
May 16, 2025	105.94	106.70	105.79	106.69	106.69	0.97%	69,322
May 15, 2025	105.08	105.66	104.89	105.66	105.66	0.62%	14,175
May 14, 2025	104.94	105.14	104.74	105.01	105.01	0.05%	15,200
May 13, 2025	104.27	105.53	104.27	104.96	104.96	0.50%	17,655
May 12, 2025	104.98	104.98	103.37	104.44	104.44	2.40%	31,749
May 9, 2025	102.48	102.50	101.69	101.99	101.99	-0.19%	21,076
May 8, 2025	102.66	103.15	102.03	102.18	102.18	0.60%	14,460
May 7, 2025	101.35	101.87	101.19	101.57	101.57	0.38%	13,195
May 6, 2025	101.08	101.84	101.07	101.19	101.19	-0.87%	13,135
May 5, 2025	101.47	102.66	101.47	102.08	102.08	-0.28%	21,710
May 2, 2025	101.71	102.49	101.68	102.37	102.37	1.99%	19,586
May 1, 2025	100.57	101.20	100.35	100.37	100.37	0.27%	21,861
Apr 30, 2025	98.37	100.17	97.93	100.10	100.10	0.02%	18,423
Apr 29, 2025	98.86	100.22	98.70	100.08	100.08	0.98%	40,908
Apr 28, 2025	98.66	99.36	98.36	99.11	99.11	0.60%	16,557
Apr 25, 2025	98.95	98.95	97.92	98.52	98.52	-0.24%	18,021
Apr 24, 2025	97.24	98.96	97.24	98.76	98.76	1.20%	7,894
Apr 23, 2025	98.70	99.34	97.20	97.59	97.59	1.52%	30,393
Apr 22, 2025	94.99	96.33	94.87	96.13	96.13	2.85%	26,176
Apr 21, 2025	95.02	95.02	92.30	93.47	93.47	-2.51%	13,002
Apr 17, 2025	95.75	96.38	95.52	95.88	95.88	0.60%	63,709
Apr 16, 2025	95.94	96.69	94.52	95.31	95.31	-1.51%	13,926
Apr 15, 2025	96.51	97.34	96.51	96.77	96.77	0.23%	11,525
Apr 14, 2025	97.30	97.30	95.86	96.55	96.55	1.00%	9,973
Apr 11, 2025	93.88	95.70	93.27	95.59	95.59	1.26%	12,796
Apr 10, 2025	95.15	95.57	91.67	94.40	94.40	-2.35%	27,946
Apr 9, 2025	88.41	97.15	88.41	96.67	96.67	8.08%	43,949
Apr 8, 2025	93.80	94.06	88.10	89.44	89.44	-1.17%	47,369
Apr 7, 2025	87.74	93.56	86.41	90.50	90.50	-0.21%	72,187
Apr 4, 2025	94.00	94.41	90.69	90.69	90.69	-6.37%	51,570
Apr 3, 2025	97.44	98.78	96.86	96.86	96.86	-4.74%	33,557
Apr 2, 2025	99.56	101.89	99.56	101.68	101.68	1.18%	25,357
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.