Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
165.54
+3.77 (2.33%)
Jul 25, 2025, 4:00 PM - Market closed

PRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025163.27165.72163.27165.54165.542.33%6,557
Jul 24, 2025161.32162.01160.93161.77161.770.46%5,939
Jul 23, 2025159.63161.03159.63161.03161.031.79%7,089
Jul 22, 2025156.21158.30155.82158.20158.20-0.84%7,739
Jul 21, 2025163.10163.10159.54159.54159.54-1.78%9,232
Jul 18, 2025162.57163.16161.78162.44162.440.19%17,635
Jul 17, 2025160.54162.39160.54162.14162.141.46%17,485
Jul 16, 2025158.65159.86157.26159.80159.801.18%10,046
Jul 15, 2025159.04159.23157.94157.94157.94-0.74%7,883
Jul 14, 2025157.03159.37157.03159.12159.121.64%8,209
Jul 11, 2025156.05157.06156.05156.56156.560.30%10,386
Jul 10, 2025156.85156.94155.07156.09156.09-0.55%9,916
Jul 9, 2025156.32157.15155.55156.96156.960.78%10,337
Jul 8, 2025157.88157.88154.67155.75155.75-1.29%11,866
Jul 7, 2025157.71158.26156.68157.78157.780.03%10,093
Jul 3, 2025155.67157.74155.64157.74157.741.77%6,124
Jul 2, 2025154.27155.07153.33155.00155.000.26%21,976
Jul 1, 2025156.54156.73154.21154.60154.60-1.56%12,194
Jun 30, 2025157.05157.05156.23157.05157.050.56%8,954
Jun 27, 2025154.98156.62154.98156.18156.181.24%6,667
Jun 26, 2025153.32154.57153.32154.26154.260.98%6,529
Jun 25, 2025154.48154.48152.54152.76152.76-0.73%8,291
Jun 24, 2025154.27154.27152.39153.88153.880.65%13,577
Jun 23, 2025150.26152.88149.42152.88152.881.57%18,064
Jun 20, 2025151.07151.07149.69150.52150.450.12%5,912
Jun 18, 2025150.62151.55150.11150.34150.270.08%6,442
Jun 17, 2025151.04151.94150.22150.22150.15-0.51%6,769
Jun 16, 2025152.02152.47150.97150.99150.920.25%6,094
Jun 13, 2025151.07151.98150.18150.62150.55-1.08%6,058
Jun 12, 2025151.23152.40151.19152.26152.190.03%6,474
Jun 11, 2025152.84152.92151.09152.22152.150.19%14,533
Jun 10, 2025152.65152.66151.24151.93151.86-0.41%8,014
Jun 9, 2025153.65153.65152.35152.56152.49-0.12%7,991
Jun 6, 2025152.47152.75152.20152.75152.681.23%8,117
Jun 5, 2025150.04151.34150.04150.90150.830.20%12,151
Jun 4, 2025150.38151.04150.38150.60150.530.28%9,971
Jun 3, 2025148.90150.18148.42150.18150.111.43%12,436
Jun 2, 2025148.12148.12146.20148.07148.00-0.08%10,466
May 30, 2025148.31148.66147.11148.19148.120.01%19,562
May 29, 2025148.26148.41147.65148.17148.10-15,138
May 28, 2025149.53149.53148.13148.17148.10-0.87%11,828
May 27, 2025148.05149.47146.95149.47149.402.51%8,866
May 23, 2025143.91146.01143.91145.81145.740.08%6,317
May 22, 2025145.26146.39144.54145.70145.630.04%20,001
May 21, 2025147.27147.86145.48145.64145.57-2.04%11,256
May 20, 2025148.77149.41148.12148.68148.61-0.47%12,587
May 19, 2025148.02149.44147.66149.38149.31-0.05%8,107
May 16, 2025147.74149.46147.58149.46149.391.34%8,703
May 15, 2025147.05147.66146.92147.49147.420.08%7,090
May 14, 2025148.69148.69147.01147.37147.30-0.41%11,989