Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
155.64
-2.48 (-1.57%)
Oct 31, 2024, 4:00 PM EDT - Market closed
PRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,100 |
| Oct 28, 2024 | 159.00 | 159.74 | 158.43 | 159.68 | 159.68 | 1.60% | 14,300 |
| Oct 25, 2024 | 158.24 | 159.03 | 156.88 | 157.16 | 157.16 | -0.75% | 39,800 |
| Oct 24, 2024 | 158.18 | 159.29 | 158.18 | 158.35 | 158.35 | -0.30% | 5,500 |
| 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% | 19,000 |
| 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 | 154.51 | 153.42 | 154.37 | 154.37 | -1.02% | 13,600 |
| 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% | 17,900 |
| 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% | 8,200 |
| Oct 3, 2024 | 152.50 | 153.08 | 151.38 | 151.92 | 151.92 | -0.80% | 10,200 |
| Oct 2, 2024 | 151.90 | 153.18 | 151.40 | 153.14 | 153.14 | 0.43% | 11,100 |
| Oct 1, 2024 | 151.67 | 153.19 | 151.01 | 152.48 | 152.48 | -0.33% | 28,500 |
| Sep 30, 2024 | 152.36 | 152.99 | 151.32 | 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% | 34,100 |
| Sep 25, 2024 | 152.12 | 152.69 | 151.92 | 152.05 | 152.05 | -0.23% | 14,700 |
| 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 | 150.48 | 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 | 146.37 | 0.03% | 9,929 |
| Sep 17, 2024 | 147.74 | 147.74 | 146.33 | 146.56 | 146.32 | 0.60% | 4,900 |
| 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% | 9,300 |
| 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 | 140.60 | 1.59% | 6,200 |
| 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% | 139,900 |
| 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% | 16,800 |
| 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% | 11,600 |
| 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% | 83,700 |
| 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% | 5,900 |
| Aug 20, 2024 | 141.81 | 141.81 | 139.67 | 140.67 | 140.44 | -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 | 139.83 | -0.13% | 2,500 |
| Aug 15, 2024 | 139.61 | 140.70 | 139.61 | 140.24 | 140.01 | 1.51% | 4,827 |
| Aug 14, 2024 | 138.42 | 138.42 | 137.44 | 138.15 | 137.93 | 0.51% | 4,700 |
| 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% | 6,800 |
| Aug 8, 2024 | 135.28 | 135.87 | 133.65 | 135.82 | 135.60 | 3.29% | 4,900 |
| 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% | 4,900 |
| Jul 31, 2024 | 141.50 | 142.88 | 141.50 | 142.45 | 142.22 | 2.20% | 4,100 |
| Jul 30, 2024 | 139.71 | 139.71 | 138.89 | 139.38 | 139.16 | -0.14% | 2,700 |
| 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% | 3,500 |
| Jul 24, 2024 | 142.46 | 142.46 | 137.06 | 137.06 | 136.84 | -3.99% | 16,200 |
| 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 | 2.07% | 3,200 |
| 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 | -0.47% | 6,200 |
| Jul 17, 2024 | 143.50 | 143.59 | 139.65 | 139.65 | 139.43 | -3.58% | 6,633 |
| Jul 16, 2024 | 142.04 | 144.96 | 142.04 | 144.84 | 144.61 | 2.46% | 8,600 |
| Jul 15, 2024 | 141.19 | 142.30 | 140.86 | 141.36 | 141.13 | 1.12% | 4,300 |
| 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% | 15,800 |
| Jul 10, 2024 | 134.43 | 136.01 | 134.13 | 135.68 | 135.46 | 1.08% | 13,500 |
| Jul 9, 2024 | 134.97 | 134.97 | 134.15 | 134.23 | 134.01 | -0.72% | 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% | 45,800 |
| Jul 2, 2024 | 131.03 | 132.71 | 131.03 | 132.71 | 132.50 | 0.95% | 32,000 |
| Jul 1, 2024 | 134.15 | 134.15 | 131.12 | 131.46 | 131.25 | -1.41% | 25,319 |
| Jun 28, 2024 | 135.48 | 135.61 | 133.10 | 133.34 | 133.13 | -0.71% | 4,000 |
| Jun 27, 2024 | 133.83 | 134.40 | 133.62 | 134.30 | 134.08 | 0.34% | 3,308 |
| Jun 26, 2024 | 134.87 | 134.87 | 133.46 | 133.85 | 133.64 | -0.87% | 5,900 |
| Jun 25, 2024 | 136.02 | 136.02 | 134.01 | 135.03 | 134.81 | -0.35% | 7,100 |
| Jun 24, 2024 | 135.70 | 136.16 | 135.35 | 135.51 | 135.29 | 0.21% | 4,100 |
| Jun 21, 2024 | 135.64 | 135.64 | 133.35 | 135.22 | 134.97 | -0.29% | 5,400 |
| Jun 20, 2024 | 137.22 | 137.54 | 135.28 | 135.61 | 135.36 | -1.50% | 14,233 |
| Jun 18, 2024 | 135.75 | 137.68 | 135.75 | 137.68 | 137.43 | 1.20% | 5,800 |
| Jun 17, 2024 | 134.50 | 136.16 | 134.23 | 136.05 | 135.80 | 0.83% | 5,046 |
| Jun 14, 2024 | 137.75 | 137.75 | 133.66 | 134.93 | 134.68 | -1.90% | 9,802 |
| Jun 13, 2024 | 136.41 | 137.54 | 135.80 | 137.54 | 137.29 | 0.22% | 13,700 |
| Jun 12, 2024 | 137.34 | 138.78 | 137.24 | 137.24 | 136.99 | 2.43% | 7,700 |
| Jun 11, 2024 | 135.04 | 135.04 | 133.34 | 133.98 | 133.73 | -0.62% | 4,900 |