Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
169.11
0.00 (0.00%)
Nov 25, 2025, 4:00 PM EST - Market open
PRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 166.61 | 169.41 | 163.90 | 169.11 | 169.11 | 1.21% | 67,839 |
| Nov 24, 2025 | 162.75 | 167.49 | 162.59 | 167.08 | 167.08 | 3.38% | 246,697 |
| Nov 21, 2025 | 160.27 | 162.21 | 156.00 | 161.61 | 161.61 | 1.42% | 17,760 |
| Nov 20, 2025 | 170.03 | 170.03 | 159.09 | 159.35 | 159.35 | -3.68% | 10,694 |
| Nov 19, 2025 | 167.12 | 167.12 | 165.03 | 165.44 | 165.44 | 1.01% | 4,014 |
| Nov 18, 2025 | 161.80 | 165.12 | 161.80 | 163.80 | 163.80 | 0.05% | 5,642 |
| Nov 17, 2025 | 166.90 | 167.46 | 162.46 | 163.71 | 163.71 | -2.22% | 22,456 |
| Nov 14, 2025 | 161.86 | 168.88 | 161.86 | 167.43 | 167.43 | 0.88% | 9,431 |
| Nov 13, 2025 | 172.11 | 172.11 | 165.80 | 165.98 | 165.98 | -5.32% | 10,930 |
| Nov 12, 2025 | 177.59 | 177.59 | 175.21 | 175.29 | 175.29 | 0.17% | 6,828 |
| Nov 11, 2025 | 178.93 | 178.93 | 174.99 | 174.99 | 174.99 | -2.16% | 14,600 |
| Nov 10, 2025 | 179.57 | 179.57 | 177.85 | 178.85 | 178.85 | 1.59% | 3,311 |
| Nov 7, 2025 | 170.18 | 176.18 | 170.00 | 176.05 | 176.05 | 0.45% | 6,247 |
| Nov 6, 2025 | 181.65 | 181.65 | 175.10 | 175.27 | 175.27 | -3.24% | 5,548 |
| Nov 5, 2025 | 177.88 | 182.35 | 177.74 | 181.14 | 181.14 | 1.49% | 3,316 |
| Nov 4, 2025 | 179.08 | 180.76 | 178.48 | 178.48 | 178.48 | -2.84% | 5,737 |
| Nov 3, 2025 | 183.74 | 184.04 | 181.85 | 183.70 | 183.70 | 0.23% | 4,977 |
| Oct 31, 2025 | 180.82 | 183.63 | 180.82 | 183.28 | 183.28 | 1.61% | 4,532 |
| Oct 30, 2025 | 184.04 | 184.62 | 180.38 | 180.38 | 180.38 | -2.82% | 5,757 |
| Oct 29, 2025 | 183.01 | 187.53 | 183.01 | 185.61 | 185.61 | 2.46% | 6,461 |
| Oct 28, 2025 | 181.73 | 183.01 | 181.02 | 181.15 | 181.15 | -0.48% | 39,602 |
| Oct 27, 2025 | 183.66 | 184.08 | 181.54 | 182.03 | 182.03 | -0.08% | 8,644 |
| Oct 24, 2025 | 182.16 | 182.84 | 181.89 | 182.17 | 182.17 | 3.18% | 13,208 |
| Oct 23, 2025 | 171.91 | 177.39 | 171.91 | 176.57 | 176.57 | 2.89% | 6,500 |
| Oct 22, 2025 | 177.70 | 177.70 | 169.75 | 171.60 | 171.60 | -3.68% | 5,253 |
| Oct 21, 2025 | 177.16 | 178.25 | 177.16 | 178.16 | 178.16 | -0.35% | 2,924 |
| Oct 20, 2025 | 178.11 | 179.43 | 178.11 | 178.78 | 178.78 | 1.98% | 3,626 |
| Oct 17, 2025 | 176.41 | 177.00 | 173.23 | 175.32 | 175.32 | -1.30% | 8,211 |
| Oct 16, 2025 | 180.63 | 181.25 | 177.49 | 177.62 | 177.62 | -1.49% | 6,092 |
| Oct 15, 2025 | 181.33 | 183.27 | 179.50 | 180.31 | 180.31 | 0.51% | 4,365 |
| Oct 14, 2025 | 174.17 | 180.44 | 173.05 | 179.39 | 179.39 | 1.05% | 8,280 |
| Oct 13, 2025 | 177.27 | 179.34 | 177.27 | 177.53 | 177.53 | 3.44% | 5,358 |
| Oct 10, 2025 | 180.00 | 180.00 | 171.63 | 171.63 | 171.63 | -3.23% | 10,526 |
| Oct 9, 2025 | 180.15 | 180.31 | 177.05 | 177.35 | 177.35 | -1.29% | 13,088 |
| Oct 8, 2025 | 177.29 | 179.86 | 177.29 | 179.67 | 179.67 | 2.16% | 4,705 |
| Oct 7, 2025 | 177.95 | 178.89 | 174.12 | 175.87 | 175.87 | -0.68% | 9,158 |
| Oct 6, 2025 | 177.98 | 177.98 | 176.71 | 177.07 | 177.07 | 0.87% | 3,213 |
| Oct 3, 2025 | 174.79 | 177.21 | 174.79 | 175.55 | 175.55 | 0.23% | 18,939 |
| Oct 2, 2025 | 175.17 | 175.51 | 173.58 | 175.15 | 175.15 | 0.69% | 20,064 |
| Oct 1, 2025 | 171.96 | 174.33 | 171.96 | 173.95 | 173.95 | 0.69% | 6,601 |
| Sep 30, 2025 | 171.28 | 172.77 | 171.28 | 172.77 | 172.77 | 1.30% | 3,284 |
| Sep 29, 2025 | 172.20 | 172.20 | 170.31 | 170.56 | 170.56 | 0.33% | 6,215 |
| Sep 26, 2025 | 169.24 | 170.40 | 169.06 | 169.99 | 169.99 | 1.34% | 8,626 |
| Sep 25, 2025 | 165.52 | 168.38 | 165.13 | 167.75 | 167.75 | -0.54% | 5,510 |
| Sep 24, 2025 | 170.85 | 170.85 | 168.58 | 168.66 | 168.66 | -2.05% | 37,152 |
| Sep 23, 2025 | 172.80 | 173.19 | 172.09 | 172.18 | 172.18 | -0.13% | 8,187 |
| Sep 22, 2025 | 169.62 | 172.69 | 169.62 | 172.40 | 172.40 | 1.23% | 11,751 |
| Sep 19, 2025 | 169.80 | 170.97 | 169.54 | 170.31 | 170.10 | 0.09% | 5,606 |
| Sep 18, 2025 | 168.00 | 170.82 | 168.00 | 170.15 | 169.94 | 2.43% | 9,251 |
| Sep 17, 2025 | 166.91 | 168.00 | 165.03 | 166.12 | 165.91 | -0.57% | 9,737 |