Skip to main content
Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
169.26
+5.94 (3.64%)
Jan 21, 2025, 4:00 PM EST - Market closed

PRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025163.33164.40162.87163.32163.320.29%32,259
Jan 16, 2025160.63163.00160.63162.84162.841.37%35,985
Jan 15, 2025161.59161.59159.88160.64160.641.95%18,479
Jan 14, 2025156.46157.87155.16157.56157.562.38%59,767
Jan 13, 2025152.71153.89151.43153.89153.89-0.15%80,926
Jan 10, 2025155.31155.31152.94154.12154.12-1.67%96,864
Jan 8, 2025155.48156.74153.50156.73156.730.38%64,909
Jan 7, 2025159.53159.53154.29156.13156.13-1.74%73,250
Jan 6, 2025160.41160.41158.57158.89158.890.21%72,174
Jan 3, 2025154.85158.57154.85158.56158.563.17%60,796
Jan 2, 2025155.04155.77152.22153.69153.69-0.05%78,468
Dec 31, 2024155.23155.23153.21153.76153.76-0.46%46,620
Dec 30, 2024153.12155.17152.09154.47154.47-0.88%42,101
Dec 27, 2024157.30157.74154.51155.84155.84-1.72%34,184
Dec 26, 2024157.00158.56156.79158.56158.560.34%25,089
Dec 24, 2024156.02158.02156.02158.02158.020.91%33,512
Dec 23, 2024156.39156.60155.20156.60156.60-0.46%32,706
Dec 20, 2024154.57158.81154.57157.33157.080.95%67,837
Dec 19, 2024157.82158.99155.53155.85155.60-0.28%46,485
Dec 18, 2024163.54164.08155.96156.29156.04-4.41%54,750
Dec 17, 2024164.93164.93162.30163.50163.24-1.33%32,909
Dec 16, 2024166.14166.51164.90165.70165.440.19%22,795
Dec 13, 2024167.00167.46165.18165.38165.12-0.74%22,572
Dec 12, 2024168.50168.81166.38166.62166.36-1.12%36,144
Dec 11, 2024171.44171.44167.65168.50168.230.84%22,725
Dec 10, 2024167.76168.25166.78167.09166.82-0.88%27,724
Dec 9, 2024174.35174.35168.35168.57168.30-3.19%44,109
Dec 6, 2024174.97174.97173.15174.13173.850.35%26,328
Dec 5, 2024174.73174.73172.86173.53173.25-1.12%46,234
Dec 4, 2024175.70176.11174.37175.49175.210.34%40,326
Dec 3, 2024175.75175.75174.19174.90174.62-0.42%59,566
Dec 2, 2024178.46178.46175.40175.64175.36-1.19%38,463
Nov 29, 2024175.98178.80175.98177.75177.470.99%19,314
Nov 27, 2024178.01178.50175.16176.00175.72-0.80%34,362
Nov 26, 2024177.65177.85176.74177.42177.14-0.16%40,734
Nov 25, 2024180.08180.08176.96177.70177.420.15%41,862
Nov 22, 2024176.39177.73175.57177.44177.161.26%32,512
Nov 21, 2024173.52176.10171.79175.23174.951.93%34,517
Nov 20, 2024173.01173.01169.97171.92171.65-0.35%26,675
Nov 19, 2024169.82172.53169.56172.53172.260.87%24,021
Nov 18, 2024169.41171.38168.44171.04170.771.52%51,951
Nov 15, 2024170.24170.24167.74168.48168.21-0.89%19,046
Nov 14, 2024174.31174.31169.88170.00169.73-1.93%17,087
Nov 13, 2024174.57176.03173.34173.34173.060.08%30,387
Nov 12, 2024175.75176.21172.52173.20172.92-1.28%27,380
Nov 11, 2024175.62175.93174.06175.45175.170.85%27,908
Nov 8, 2024169.89174.47169.65173.97173.692.92%45,662
Nov 7, 2024169.73169.73167.60169.03168.76-0.11%40,252
Nov 6, 2024168.09169.21165.35169.21168.945.53%19,559
Nov 5, 2024156.43160.34156.43160.34160.092.64%11,568
Nov 4, 2024156.08156.73155.95156.22155.970.25%10,250
Nov 1, 2024156.88157.50155.77155.83155.580.12%16,402
Oct 31, 2024157.00157.23155.28155.64155.39-1.57%10,058
Oct 30, 2024158.13159.73158.12158.12157.87-0.43%9,850
Oct 29, 2024158.78158.80157.38158.80158.55-0.55%10,053
Oct 28, 2024159.00159.74158.43159.68159.431.60%14,260
Oct 25, 2024158.24159.03156.88157.16156.91-0.75%39,779
Oct 24, 2024158.18159.29158.18158.35158.10-0.30%5,479
Oct 23, 2024159.95159.95157.80158.83158.58-0.43%6,835
Oct 22, 2024160.62160.62159.22159.51159.26-1.46%12,040
Oct 21, 2024161.85161.88160.57161.87161.610.35%18,974
Oct 18, 2024162.69162.69160.85161.30161.04-0.28%18,645
Oct 17, 2024161.96162.17161.50161.75161.49-0.04%11,423
Oct 16, 2024159.59161.86159.03161.82161.562.57%27,521
Oct 15, 2024159.74159.74157.77157.77157.52-0.78%9,211
Oct 14, 2024158.38159.28158.30159.01158.760.84%9,305
Oct 11, 2024154.83157.71154.83157.69157.442.15%12,102
Oct 10, 2024153.43154.52153.42154.37154.12-1.02%13,593
Oct 9, 2024155.52156.11155.14155.96155.710.63%12,016
Oct 8, 2024154.62155.38154.62154.99154.740.54%17,894
Oct 7, 2024154.11154.57152.96154.16153.920.10%25,010
Oct 4, 2024153.88154.00152.26154.00153.761.37%8,195
Oct 3, 2024152.50153.08151.38151.92151.68-0.80%10,156
Oct 2, 2024151.90153.18151.40153.14152.900.43%11,084
Oct 1, 2024151.67153.19151.01152.48152.24-0.33%28,473
Sep 30, 2024152.36152.99151.33152.99152.750.48%5,336
Sep 27, 2024152.98152.98151.67152.26152.020.07%10,847
Sep 26, 2024153.84153.96151.97152.16151.920.07%34,082
Sep 25, 2024152.12152.69151.92152.05151.81-0.23%14,681
Sep 24, 2024152.62152.62151.54152.40152.160.25%34,439
Sep 23, 2024151.48152.57151.48152.02151.780.47%36,017
Sep 20, 2024151.57151.61150.49151.31150.830.01%18,138
Sep 19, 2024150.00151.30148.94151.30150.823.20%13,248
Sep 18, 2024147.14149.35146.61146.61146.140.03%9,929
Sep 17, 2024147.74147.74146.33146.56146.090.60%4,858
Sep 16, 2024145.76145.94144.62145.68145.220.44%10,346
Sep 13, 2024145.19145.99144.20145.04144.581.53%9,263
Sep 12, 2024141.02143.01141.02142.85142.401.43%26,128
Sep 11, 2024138.77140.83136.31140.83140.381.59%6,153
Sep 10, 2024137.79138.69136.86138.62138.180.80%6,445
Sep 9, 2024137.55137.91137.00137.52137.081.70%15,217
Sep 6, 2024138.43138.43135.17135.22134.79-1.57%10,141
Sep 5, 2024138.04138.04136.64137.37136.93-1.59%139,861
Sep 4, 2024138.87139.79138.67139.59139.150.42%40,139
Sep 3, 2024144.33144.33138.60139.01138.57-4.41%16,788
Aug 30, 2024144.20145.47143.67145.42144.961.37%4,645
Aug 29, 2024143.16145.34142.91143.46143.000.67%11,571
Aug 28, 2024143.51143.51141.89142.51142.06-0.50%33,610
Aug 27, 2024142.72143.42141.97143.23142.77-0.08%90,930
Aug 26, 2024144.30144.45143.04143.34142.88-0.52%83,682