Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
175.23
+3.31 (1.93%)
Nov 21, 2024, 4:00 PM EST - Market closed
PRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 173.01 | 173.01 | 169.97 | 171.92 | 171.92 | -0.35% | 26,675 |
| Nov 19, 2024 | 169.82 | 172.53 | 169.56 | 172.53 | 172.53 | 0.87% | 24,021 |
| Nov 18, 2024 | 169.41 | 171.38 | 168.44 | 171.04 | 171.04 | 1.52% | 51,951 |
| Nov 15, 2024 | 170.24 | 170.24 | 167.74 | 168.48 | 168.48 | -0.89% | 19,046 |
| Nov 14, 2024 | 174.31 | 174.31 | 169.88 | 170.00 | 170.00 | -1.93% | 17,087 |
| Nov 13, 2024 | 174.57 | 176.03 | 173.34 | 173.34 | 173.34 | 0.08% | 30,387 |
| Nov 12, 2024 | 175.75 | 176.21 | 172.52 | 173.20 | 173.20 | -1.28% | 27,380 |
| Nov 11, 2024 | 175.62 | 175.93 | 174.06 | 175.45 | 175.45 | 0.85% | 27,908 |
| Nov 8, 2024 | 169.89 | 174.47 | 169.65 | 173.97 | 173.97 | 2.92% | 45,662 |
| Nov 7, 2024 | 169.73 | 169.73 | 167.60 | 169.03 | 169.03 | -0.11% | 40,252 |
| Nov 6, 2024 | 168.09 | 169.21 | 165.35 | 169.21 | 169.21 | 5.53% | 19,559 |
| Nov 5, 2024 | 156.43 | 160.34 | 156.43 | 160.34 | 160.34 | 2.64% | 11,568 |
| Nov 4, 2024 | 156.08 | 156.73 | 155.95 | 156.22 | 156.22 | 0.25% | 10,250 |
| Nov 1, 2024 | 156.88 | 157.50 | 155.77 | 155.83 | 155.83 | 0.12% | 16,402 |
| Oct 31, 2024 | 157.00 | 157.23 | 155.28 | 155.64 | 155.64 | -1.57% | 10,058 |
| Oct 30, 2024 | 158.13 | 159.73 | 158.12 | 158.12 | 158.12 | -0.43% | 9,850 |
| Oct 29, 2024 | 158.78 | 158.80 | 157.38 | 158.80 | 158.80 | -0.55% | 10,053 |
| Oct 28, 2024 | 159.00 | 159.74 | 158.43 | 159.68 | 159.68 | 1.60% | 14,260 |
| Oct 25, 2024 | 158.24 | 159.03 | 156.88 | 157.16 | 157.16 | -0.75% | 39,779 |
| Oct 24, 2024 | 158.18 | 159.29 | 158.18 | 158.35 | 158.35 | -0.30% | 5,479 |
| Oct 23, 2024 | 159.95 | 159.95 | 157.80 | 158.83 | 158.83 | -0.43% | 6,835 |
| Oct 22, 2024 | 160.62 | 160.62 | 159.22 | 159.51 | 159.51 | -1.46% | 12,040 |
| Oct 21, 2024 | 161.85 | 161.88 | 160.57 | 161.87 | 161.87 | 0.35% | 18,974 |
| Oct 18, 2024 | 162.69 | 162.69 | 160.85 | 161.30 | 161.30 | -0.28% | 18,645 |
| Oct 17, 2024 | 161.96 | 162.17 | 161.50 | 161.75 | 161.75 | -0.04% | 11,423 |
| Oct 16, 2024 | 159.59 | 161.86 | 159.03 | 161.82 | 161.82 | 2.57% | 27,521 |
| Oct 15, 2024 | 159.74 | 159.74 | 157.77 | 157.77 | 157.77 | -0.78% | 9,211 |
| Oct 14, 2024 | 158.38 | 159.28 | 158.30 | 159.01 | 159.01 | 0.84% | 9,305 |
| Oct 11, 2024 | 154.83 | 157.71 | 154.83 | 157.69 | 157.69 | 2.15% | 12,102 |
| Oct 10, 2024 | 153.43 | 154.52 | 153.42 | 154.37 | 154.37 | -1.02% | 13,593 |
| Oct 9, 2024 | 155.52 | 156.11 | 155.14 | 155.96 | 155.96 | 0.63% | 12,016 |
| Oct 8, 2024 | 154.62 | 155.38 | 154.62 | 154.99 | 154.99 | 0.54% | 17,894 |
| Oct 7, 2024 | 154.11 | 154.57 | 152.96 | 154.16 | 154.16 | 0.10% | 25,010 |
| Oct 4, 2024 | 153.88 | 154.00 | 152.26 | 154.00 | 154.00 | 1.37% | 8,195 |
| Oct 3, 2024 | 152.50 | 153.08 | 151.38 | 151.92 | 151.92 | -0.80% | 10,156 |
| Oct 2, 2024 | 151.90 | 153.18 | 151.40 | 153.14 | 153.14 | 0.43% | 11,084 |
| Oct 1, 2024 | 151.67 | 153.19 | 151.01 | 152.48 | 152.48 | -0.33% | 28,473 |
| Sep 30, 2024 | 152.36 | 152.99 | 151.33 | 152.99 | 152.99 | 0.48% | 5,336 |
| Sep 27, 2024 | 152.98 | 152.98 | 151.67 | 152.26 | 152.26 | 0.07% | 10,847 |
| Sep 26, 2024 | 153.84 | 153.96 | 151.97 | 152.16 | 152.16 | 0.07% | 34,082 |
| Sep 25, 2024 | 152.12 | 152.69 | 151.92 | 152.05 | 152.05 | -0.23% | 14,681 |
| Sep 24, 2024 | 152.62 | 152.62 | 151.54 | 152.40 | 152.40 | 0.25% | 34,439 |
| Sep 23, 2024 | 151.48 | 152.57 | 151.48 | 152.02 | 152.02 | 0.47% | 36,017 |
| Sep 20, 2024 | 151.57 | 151.61 | 150.49 | 151.31 | 151.07 | 0.01% | 18,138 |
| Sep 19, 2024 | 150.00 | 151.30 | 148.94 | 151.30 | 151.06 | 3.20% | 13,248 |
| Sep 18, 2024 | 147.14 | 149.35 | 146.61 | 146.61 | 146.38 | 0.03% | 9,929 |
| Sep 17, 2024 | 147.74 | 147.74 | 146.33 | 146.56 | 146.33 | 0.60% | 4,858 |
| Sep 16, 2024 | 145.76 | 145.94 | 144.62 | 145.68 | 145.45 | 0.44% | 10,346 |
| Sep 13, 2024 | 145.19 | 145.99 | 144.20 | 145.04 | 144.81 | 1.53% | 9,263 |
| Sep 12, 2024 | 141.02 | 143.01 | 141.02 | 142.85 | 142.62 | 1.43% | 26,128 |
| Sep 11, 2024 | 138.77 | 140.83 | 136.31 | 140.83 | 140.61 | 1.59% | 6,153 |
| Sep 10, 2024 | 137.79 | 138.69 | 136.86 | 138.62 | 138.40 | 0.80% | 6,445 |
| Sep 9, 2024 | 137.55 | 137.91 | 137.00 | 137.52 | 137.30 | 1.70% | 15,217 |
| Sep 6, 2024 | 138.43 | 138.43 | 135.17 | 135.22 | 135.00 | -1.57% | 10,141 |
| Sep 5, 2024 | 138.04 | 138.04 | 136.64 | 137.37 | 137.15 | -1.59% | 139,861 |
| Sep 4, 2024 | 138.87 | 139.79 | 138.67 | 139.59 | 139.37 | 0.42% | 40,139 |
| Sep 3, 2024 | 144.33 | 144.33 | 138.60 | 139.01 | 138.79 | -4.41% | 16,788 |
| Aug 30, 2024 | 144.20 | 145.47 | 143.67 | 145.42 | 145.19 | 1.37% | 4,645 |
| Aug 29, 2024 | 143.16 | 145.34 | 142.91 | 143.46 | 143.23 | 0.67% | 11,571 |
| Aug 28, 2024 | 143.51 | 143.51 | 141.89 | 142.51 | 142.28 | -0.50% | 33,610 |
| Aug 27, 2024 | 142.72 | 143.42 | 141.97 | 143.23 | 143.00 | -0.08% | 90,930 |
| Aug 26, 2024 | 144.30 | 144.45 | 143.04 | 143.34 | 143.11 | -0.52% | 83,682 |
| Aug 23, 2024 | 142.27 | 144.09 | 142.27 | 144.09 | 143.86 | 1.85% | 5,032 |
| Aug 22, 2024 | 142.85 | 142.85 | 140.94 | 141.47 | 141.24 | -0.60% | 7,411 |
| Aug 21, 2024 | 141.63 | 142.32 | 140.88 | 142.32 | 142.09 | 1.17% | 5,864 |
| Aug 20, 2024 | 141.81 | 141.81 | 139.68 | 140.67 | 140.45 | -0.66% | 4,936 |
| Aug 19, 2024 | 140.62 | 141.60 | 140.41 | 141.60 | 141.37 | 1.10% | 7,735 |
| Aug 16, 2024 | 139.58 | 140.08 | 139.13 | 140.06 | 139.84 | -0.13% | 2,462 |
| Aug 15, 2024 | 139.61 | 140.70 | 139.61 | 140.24 | 140.02 | 1.51% | 4,827 |
| Aug 14, 2024 | 138.42 | 138.42 | 137.44 | 138.15 | 137.93 | 0.51% | 4,665 |
| Aug 13, 2024 | 136.19 | 137.45 | 136.19 | 137.45 | 137.23 | 1.13% | 7,113 |
| Aug 12, 2024 | 135.95 | 136.45 | 135.40 | 135.92 | 135.70 | -0.33% | 3,315 |
| Aug 9, 2024 | 136.58 | 136.58 | 135.48 | 136.37 | 136.15 | 0.40% | 6,786 |
| Aug 8, 2024 | 135.28 | 135.87 | 133.65 | 135.82 | 135.60 | 3.29% | 4,860 |
| Aug 7, 2024 | 135.00 | 135.00 | 131.50 | 131.50 | 131.29 | -1.51% | 5,908 |
| Aug 6, 2024 | 132.94 | 134.88 | 131.78 | 133.51 | 133.30 | 1.96% | 8,131 |
| Aug 5, 2024 | 130.00 | 131.87 | 126.68 | 130.94 | 130.73 | -2.10% | 15,113 |
| Aug 2, 2024 | 135.98 | 135.98 | 132.25 | 133.75 | 133.54 | -3.74% | 12,929 |
| Aug 1, 2024 | 142.99 | 142.99 | 137.30 | 138.94 | 138.72 | -2.46% | 4,897 |
| Jul 31, 2024 | 141.50 | 142.88 | 141.50 | 142.45 | 142.22 | 2.20% | 4,084 |
| Jul 30, 2024 | 139.72 | 139.72 | 138.89 | 139.38 | 139.16 | -0.14% | 2,668 |
| Jul 29, 2024 | 141.35 | 141.35 | 139.38 | 139.58 | 139.36 | -0.45% | 4,920 |
| Jul 26, 2024 | 141.24 | 141.24 | 139.19 | 140.21 | 139.98 | 1.99% | 6,216 |
| Jul 25, 2024 | 137.81 | 138.50 | 137.17 | 137.47 | 137.25 | 0.30% | 3,476 |
| Jul 24, 2024 | 142.46 | 142.46 | 137.06 | 137.06 | 136.84 | -3.99% | 16,172 |
| Jul 23, 2024 | 140.73 | 143.12 | 140.73 | 142.75 | 142.52 | 1.44% | 4,825 |
| Jul 22, 2024 | 138.92 | 140.72 | 138.01 | 140.72 | 140.50 | 2.08% | 3,169 |
| Jul 19, 2024 | 138.64 | 138.85 | 137.86 | 137.86 | 137.64 | -0.81% | 3,047 |
| Jul 18, 2024 | 139.81 | 142.13 | 138.41 | 138.99 | 138.77 | -0.48% | 6,188 |
| Jul 17, 2024 | 143.50 | 143.59 | 139.66 | 139.66 | 139.43 | -3.58% | 6,633 |
| Jul 16, 2024 | 142.04 | 144.96 | 142.04 | 144.84 | 144.61 | 2.46% | 8,595 |
| Jul 15, 2024 | 141.19 | 142.30 | 140.86 | 141.36 | 141.13 | 1.11% | 4,289 |
| Jul 12, 2024 | 139.79 | 140.83 | 139.79 | 139.80 | 139.58 | 1.18% | 3,734 |
| Jul 11, 2024 | 137.21 | 138.72 | 137.21 | 138.17 | 137.95 | 1.84% | 15,778 |
| Jul 10, 2024 | 134.43 | 136.01 | 134.13 | 135.68 | 135.46 | 1.08% | 13,481 |
| Jul 9, 2024 | 134.98 | 134.98 | 134.15 | 134.23 | 134.02 | -0.73% | 11,029 |
| Jul 8, 2024 | 135.54 | 135.75 | 135.04 | 135.21 | 135.00 | 1.10% | 12,917 |
| Jul 5, 2024 | 134.07 | 134.09 | 133.50 | 133.74 | 133.53 | -0.59% | 20,144 |
| Jul 3, 2024 | 132.89 | 134.54 | 132.89 | 134.54 | 134.32 | 1.38% | 45,761 |
| Jul 2, 2024 | 131.03 | 132.71 | 131.03 | 132.71 | 132.50 | 0.95% | 31,961 |