Invesco Dorsey Wright Momentum ETF (PDP)
NASDAQ: PDP · Real-Time Price · USD
119.30
-1.35 (-1.12%)
At close: Oct 16, 2025, 4:00 PM EDT
119.30
0.00 (0.00%)
After-hours: Oct 16, 2025, 4:15 PM EDT
PDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 121.30 | 121.38 | 119.29 | 119.36 | - | -1.06% | 14,252 |
| Oct 15, 2025 | 121.88 | 122.09 | 119.57 | 120.65 | 120.65 | 0.51% | 35,448 |
| Oct 14, 2025 | 118.29 | 121.02 | 118.29 | 120.04 | 120.04 | -0.01% | 13,379 |
| Oct 13, 2025 | 118.77 | 120.30 | 118.77 | 120.05 | 120.05 | 3.30% | 7,261 |
| Oct 10, 2025 | 120.29 | 120.84 | 116.22 | 116.22 | 116.22 | -3.14% | 12,442 |
| Oct 9, 2025 | 120.50 | 120.50 | 119.57 | 119.98 | 119.98 | -0.65% | 8,292 |
| Oct 8, 2025 | 120.00 | 120.77 | 119.94 | 120.77 | 120.77 | 1.19% | 7,990 |
| Oct 7, 2025 | 120.00 | 120.28 | 118.12 | 119.35 | 119.35 | -0.32% | 14,682 |
| Oct 6, 2025 | 120.20 | 120.67 | 119.63 | 119.73 | 119.73 | 0.41% | 17,084 |
| Oct 3, 2025 | 119.99 | 120.31 | 119.20 | 119.24 | 119.24 | -0.24% | 65,667 |
| Oct 2, 2025 | 119.31 | 119.62 | 118.49 | 119.53 | 119.53 | 0.76% | 22,723 |
| Oct 1, 2025 | 117.12 | 118.74 | 117.12 | 118.63 | 118.63 | 0.49% | 24,232 |
| Sep 30, 2025 | 117.51 | 118.09 | 117.08 | 118.06 | 118.06 | 0.63% | 19,184 |
| Sep 29, 2025 | 117.53 | 117.85 | 117.07 | 117.32 | 117.32 | 0.66% | 12,404 |
| Sep 26, 2025 | 115.69 | 116.55 | 115.61 | 116.55 | 116.55 | 1.15% | 19,447 |
| Sep 25, 2025 | 114.72 | 115.42 | 114.28 | 115.22 | 115.22 | -0.83% | 22,450 |
| Sep 24, 2025 | 117.65 | 117.65 | 116.15 | 116.18 | 116.18 | -1.13% | 89,320 |
| Sep 23, 2025 | 117.80 | 118.00 | 117.26 | 117.51 | 117.51 | -0.21% | 13,614 |
| Sep 22, 2025 | 117.02 | 117.77 | 116.91 | 117.76 | 117.76 | 0.30% | 9,099 |
| Sep 19, 2025 | 117.19 | 117.41 | 116.37 | 117.41 | 117.30 | 0.57% | 8,756 |
| Sep 18, 2025 | 116.15 | 117.10 | 116.15 | 116.74 | 116.63 | 1.56% | 11,459 |
| Sep 17, 2025 | 115.21 | 115.33 | 113.91 | 114.95 | 114.84 | -0.15% | 5,912 |
| Sep 16, 2025 | 116.18 | 116.18 | 114.73 | 115.12 | 115.01 | -0.81% | 13,613 |
| Sep 15, 2025 | 116.01 | 116.37 | 115.95 | 116.07 | 115.96 | 0.26% | 10,227 |
| Sep 12, 2025 | 116.33 | 116.33 | 115.63 | 115.77 | 115.66 | -0.30% | 15,847 |
| Sep 11, 2025 | 115.23 | 116.38 | 115.23 | 116.11 | 116.00 | 1.05% | 7,485 |
| Sep 10, 2025 | 114.86 | 115.38 | 114.39 | 114.91 | 114.80 | 0.86% | 19,462 |
| Sep 9, 2025 | 113.71 | 113.98 | 112.84 | 113.93 | 113.82 | 0.13% | 22,264 |
| Sep 8, 2025 | 112.95 | 113.81 | 112.95 | 113.78 | 113.67 | 1.53% | 33,574 |
| Sep 5, 2025 | 113.14 | 113.14 | 110.32 | 112.06 | 111.95 | 0.04% | 9,244 |
| Sep 4, 2025 | 110.89 | 112.01 | 110.89 | 112.01 | 111.90 | 1.15% | 10,046 |
| Sep 3, 2025 | 110.91 | 111.38 | 110.25 | 110.74 | 110.63 | -0.21% | 6,346 |
| Sep 2, 2025 | 109.40 | 110.98 | 109.40 | 110.97 | 110.86 | -0.37% | 11,220 |
| Aug 29, 2025 | 112.18 | 112.18 | 110.69 | 111.38 | 111.27 | -1.06% | 8,341 |
| Aug 28, 2025 | 111.72 | 112.57 | 111.72 | 112.57 | 112.46 | 0.83% | 8,789 |
| Aug 27, 2025 | 111.73 | 111.96 | 111.46 | 111.64 | 111.53 | -0.12% | 7,981 |
| Aug 26, 2025 | 110.43 | 111.81 | 110.43 | 111.77 | 111.67 | 1.12% | 31,725 |
| Aug 25, 2025 | 110.73 | 111.28 | 110.50 | 110.53 | 110.43 | -0.31% | 17,669 |
| Aug 22, 2025 | 109.69 | 111.78 | 109.69 | 110.88 | 110.77 | 1.17% | 10,250 |
| Aug 21, 2025 | 109.28 | 109.97 | 109.25 | 109.59 | 109.49 | -0.11% | 17,215 |
| Aug 20, 2025 | 109.16 | 109.74 | 107.87 | 109.71 | 109.61 | 0.14% | 20,444 |
| Aug 19, 2025 | 111.46 | 111.46 | 109.45 | 109.56 | 109.45 | -1.70% | 9,230 |
| Aug 18, 2025 | 110.44 | 111.48 | 110.44 | 111.45 | 111.34 | 0.62% | 22,454 |
| Aug 15, 2025 | 111.07 | 111.07 | 110.27 | 110.76 | 110.66 | -0.51% | 21,737 |
| Aug 14, 2025 | 111.34 | 112.02 | 111.10 | 111.33 | 111.23 | -0.78% | 21,915 |
| Aug 13, 2025 | 113.35 | 113.35 | 111.35 | 112.21 | 112.10 | -0.47% | 19,444 |
| Aug 12, 2025 | 111.95 | 112.74 | 111.44 | 112.74 | 112.63 | 1.13% | 8,300 |
| Aug 11, 2025 | 111.91 | 112.04 | 111.36 | 111.47 | 111.37 | -0.31% | 22,890 |
| Aug 8, 2025 | 112.63 | 112.63 | 111.67 | 111.82 | 111.71 | -0.17% | 21,354 |
| Aug 7, 2025 | 113.08 | 113.13 | 111.12 | 112.01 | 111.90 | -0.15% | 52,511 |