Invesco Dorsey Wright Momentum ETF (PDP)

PDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	113.14	113.14	110.32	112.06	112.06	0.04%	9,244
Sep 4, 2025	110.89	112.01	110.89	112.01	112.01	1.15%	10,046
Sep 3, 2025	110.91	111.38	110.25	110.74	110.74	-0.21%	6,346
Sep 2, 2025	109.40	110.98	109.40	110.97	110.97	-0.37%	11,220
Aug 29, 2025	112.18	112.18	110.69	111.38	111.38	-1.06%	8,341
Aug 28, 2025	111.72	112.57	111.72	112.57	112.57	0.83%	8,789
Aug 27, 2025	111.73	111.96	111.46	111.64	111.64	-0.12%	7,981
Aug 26, 2025	110.43	111.81	110.43	111.77	111.77	1.12%	31,725
Aug 25, 2025	110.73	111.28	110.50	110.53	110.53	-0.31%	17,669
Aug 22, 2025	109.69	111.78	109.69	110.88	110.88	1.17%	10,250
Aug 21, 2025	109.28	109.97	109.25	109.59	109.59	-0.11%	17,215
Aug 20, 2025	109.16	109.74	107.87	109.71	109.71	0.14%	20,444
Aug 19, 2025	111.46	111.46	109.45	109.56	109.56	-1.70%	9,230
Aug 18, 2025	110.44	111.48	110.44	111.45	111.45	0.62%	22,454
Aug 15, 2025	111.07	111.07	110.27	110.76	110.76	-0.51%	21,737
Aug 14, 2025	111.34	112.02	111.10	111.33	111.33	-0.78%	21,915
Aug 13, 2025	113.35	113.35	111.35	112.21	112.21	-0.47%	19,444
Aug 12, 2025	111.95	112.74	111.44	112.74	112.74	1.13%	8,300
Aug 11, 2025	111.91	112.04	111.36	111.47	111.47	-0.31%	22,890
Aug 8, 2025	112.63	112.63	111.67	111.82	111.82	-0.17%	21,354
Aug 7, 2025	113.08	113.13	111.12	112.01	112.01	-0.15%	52,511
Aug 6, 2025	111.93	112.17	111.00	112.17	112.17	0.37%	18,357
Aug 5, 2025	112.96	113.28	111.59	111.76	111.76	-1.03%	13,923
Aug 4, 2025	112.20	112.92	112.13	112.92	112.92	1.50%	8,176
Aug 1, 2025	111.06	111.61	109.67	111.25	111.25	-1.79%	9,694
Jul 31, 2025	114.74	114.99	113.10	113.28	113.28	-0.66%	14,410
Jul 30, 2025	113.31	114.33	113.31	114.03	114.03	0.70%	18,073
Jul 29, 2025	113.85	114.10	112.89	113.24	113.24	-0.04%	13,309
Jul 28, 2025	113.91	113.91	112.88	113.28	113.28	-	13,554
Jul 25, 2025	112.41	113.42	112.27	113.27	113.27	1.35%	12,343
Jul 24, 2025	111.81	112.13	111.45	111.76	111.76	0.10%	20,428
Jul 23, 2025	110.82	111.73	110.82	111.65	111.65	1.25%	12,991
Jul 22, 2025	110.48	110.48	109.36	110.27	110.27	-0.70%	15,131
Jul 21, 2025	111.95	112.31	111.01	111.05	111.05	-0.73%	23,368
Jul 18, 2025	112.16	112.16	111.39	111.86	111.86	0.20%	21,777
Jul 17, 2025	110.97	111.75	110.97	111.64	111.64	1.28%	8,512
Jul 16, 2025	109.75	110.31	109.34	110.23	110.23	0.80%	12,197
Jul 15, 2025	110.45	110.45	109.36	109.36	109.36	-0.71%	6,426
Jul 14, 2025	108.62	110.14	108.62	110.14	110.14	1.62%	6,682
Jul 11, 2025	108.58	108.96	108.32	108.38	108.38	-0.48%	12,858
Jul 10, 2025	109.47	109.54	108.51	108.91	108.91	-0.46%	16,723
Jul 9, 2025	108.91	109.41	108.64	109.41	109.41	0.85%	5,838
Jul 8, 2025	109.56	109.56	107.97	108.49	108.49	-0.75%	9,752
Jul 7, 2025	108.73	109.31	108.48	109.31	109.31	0.17%	17,778
Jul 3, 2025	107.99	109.12	107.99	109.12	109.12	1.46%	34,894
Jul 2, 2025	107.12	107.59	106.94	107.55	107.55	0.37%	57,058
Jul 1, 2025	108.25	108.64	106.84	107.15	107.15	-1.33%	13,386
Jun 30, 2025	107.98	108.69	107.85	108.59	108.59	0.81%	19,115
Jun 27, 2025	107.32	108.25	107.32	107.72	107.72	0.58%	55,474
Jun 26, 2025	106.35	107.13	106.33	107.10	107.10	0.85%	41,262

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.