Skip to main content
logo
Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
154.52
-2.53 (-1.61%)
Jul 1, 2025, 3:00 PM - Market open

PRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 2025156.54156.73154.21155.71--0.85%10,184
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
May 13, 2025147.48149.02147.48147.98147.910.87%15,509
May 12, 2025147.58147.58144.89146.71146.643.06%29,658
May 9, 2025142.97142.97141.27142.36142.29-0.13%15,921
May 8, 2025141.64143.84140.90142.55142.481.74%30,085
May 7, 2025140.67140.80139.59140.11140.04-0.24%11,099
May 6, 2025140.04141.09139.49140.45140.38-0.59%11,319
May 5, 2025141.16142.46140.72141.29141.22-0.42%10,930
May 2, 2025140.61142.23140.61141.89141.822.26%12,895
May 1, 2025137.85139.59137.07138.76138.701.43%28,451
Apr 30, 2025134.99137.38133.72136.81136.750.32%16,581
Apr 29, 2025134.78136.59134.63136.38136.310.68%12,850
Apr 28, 2025135.54136.33134.03135.45135.390.10%9,553
Apr 25, 2025134.44135.31133.84135.31135.250.48%13,748
Apr 24, 2025132.50134.78132.37134.66134.601.67%54,198
Apr 23, 2025134.22135.89131.96132.45132.390.81%41,682
Apr 22, 2025129.81131.61129.77131.39131.332.71%15,464
Apr 21, 2025130.23130.56126.71127.92127.86-3.16%29,699