Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
169.99
+2.24 (1.34%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 165.92 | -0.57% | 9,737 |
| Sep 16, 2025 | 167.84 | 167.84 | 166.54 | 167.07 | 166.86 | -1.30% | 8,123 |
| Sep 15, 2025 | 168.27 | 169.94 | 168.27 | 169.27 | 169.07 | 0.99% | 5,562 |
| Sep 12, 2025 | 167.81 | 168.45 | 167.39 | 167.62 | 167.42 | -0.19% | 3,537 |
| Sep 11, 2025 | 165.13 | 168.27 | 165.13 | 167.95 | 167.74 | 1.78% | 9,079 |
| Sep 10, 2025 | 165.63 | 165.63 | 164.31 | 165.01 | 164.81 | 1.16% | 6,028 |
| Sep 9, 2025 | 163.75 | 163.75 | 162.22 | 163.12 | 162.92 | -0.49% | 4,424 |
| Sep 8, 2025 | 164.20 | 164.21 | 163.40 | 163.92 | 163.72 | 0.23% | 7,580 |
| Sep 5, 2025 | 164.95 | 164.95 | 160.88 | 163.55 | 163.35 | -0.31% | 14,060 |
| Sep 4, 2025 | 162.73 | 164.05 | 162.55 | 164.05 | 163.85 | 1.23% | 5,024 |
| Sep 3, 2025 | 164.09 | 164.09 | 161.68 | 162.06 | 161.86 | -0.85% | 3,490 |
| Sep 2, 2025 | 161.57 | 163.51 | 161.32 | 163.46 | 163.26 | -0.39% | 4,824 |
| Aug 29, 2025 | 163.56 | 164.10 | 163.39 | 164.10 | 163.90 | -1.38% | 1,923 |
| Aug 28, 2025 | 165.99 | 166.58 | 165.62 | 166.39 | 166.19 | 0.55% | 2,800 |
| Aug 27, 2025 | 166.16 | 166.23 | 165.48 | 165.48 | 165.28 | -0.41% | 4,402 |
| Aug 26, 2025 | 164.46 | 166.34 | 164.46 | 166.17 | 165.97 | 1.60% | 4,029 |
| Aug 25, 2025 | 163.87 | 165.36 | 163.56 | 163.56 | 163.36 | -0.10% | 20,837 |
| Aug 22, 2025 | 163.82 | 165.19 | 163.72 | 163.72 | 163.52 | 1.53% | 5,047 |
| Aug 21, 2025 | 159.69 | 161.34 | 159.69 | 161.26 | 161.06 | 0.44% | 3,103 |
| Aug 20, 2025 | 160.11 | 160.55 | 158.10 | 160.55 | 160.35 | -0.13% | 8,280 |
| Aug 19, 2025 | 162.19 | 162.19 | 160.51 | 160.75 | 160.56 | -1.54% | 5,451 |
| Aug 18, 2025 | 161.72 | 163.37 | 161.72 | 163.27 | 163.07 | 0.77% | 9,886 |
| Aug 15, 2025 | 163.80 | 163.80 | 161.53 | 162.03 | 161.83 | -0.96% | 5,361 |
| Aug 14, 2025 | 165.41 | 165.41 | 163.48 | 163.59 | 163.39 | -1.14% | 11,053 |
| Aug 13, 2025 | 167.34 | 167.34 | 162.95 | 165.48 | 165.28 | -0.52% | 5,215 |
| Aug 12, 2025 | 164.83 | 166.38 | 164.08 | 166.35 | 166.14 | 1.53% | 5,124 |
| Aug 11, 2025 | 164.33 | 165.01 | 163.73 | 163.83 | 163.63 | -0.16% | 8,243 |
| Aug 8, 2025 | 164.82 | 165.49 | 164.08 | 164.10 | 163.90 | 0.08% | 5,634 |
| Aug 7, 2025 | 164.60 | 165.00 | 163.25 | 163.97 | 163.77 | 0.68% | 6,647 |
| Aug 6, 2025 | 163.42 | 163.42 | 161.67 | 162.86 | 162.66 | -0.45% | 4,740 |
| Aug 5, 2025 | 163.53 | 164.07 | 162.45 | 163.60 | 163.40 | 0.95% | 5,034 |
| Aug 4, 2025 | 161.70 | 162.05 | 161.46 | 162.05 | 161.86 | 1.02% | 3,779 |
| Aug 1, 2025 | 160.00 | 161.11 | 157.30 | 160.42 | 160.22 | -2.27% | 12,824 |
| Jul 31, 2025 | 164.24 | 165.52 | 163.81 | 164.15 | 163.95 | -0.22% | 5,131 |
| Jul 30, 2025 | 163.68 | 165.06 | 163.01 | 164.51 | 164.31 | 0.33% | 5,744 |
| Jul 29, 2025 | 165.16 | 165.16 | 163.43 | 163.97 | 163.77 | -0.27% | 6,118 |
| Jul 28, 2025 | 166.42 | 166.42 | 163.90 | 164.41 | 164.21 | -0.68% | 4,291 |
| Jul 25, 2025 | 163.27 | 165.72 | 163.27 | 165.54 | 165.34 | 2.33% | 6,557 |
| Jul 24, 2025 | 161.32 | 162.01 | 160.93 | 161.77 | 161.57 | 0.46% | 5,939 |
| Jul 23, 2025 | 159.63 | 161.03 | 159.63 | 161.03 | 160.83 | 1.79% | 7,089 |
| Jul 22, 2025 | 156.21 | 158.30 | 155.82 | 158.20 | 158.01 | -0.84% | 7,739 |
| Jul 21, 2025 | 163.10 | 163.10 | 159.54 | 159.54 | 159.35 | -1.78% | 9,232 |
| Jul 18, 2025 | 162.57 | 163.16 | 161.78 | 162.44 | 162.24 | 0.19% | 17,635 |