Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
163.55
-0.50 (-0.31%)
Sep 5, 2025, 4:00 PM - Market closed
PRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 164.95 | 164.95 | 160.88 | 163.55 | 163.55 | -0.31% | 14,060 |
| Sep 4, 2025 | 162.73 | 164.05 | 162.55 | 164.05 | 164.05 | 1.23% | 5,024 |
| Sep 3, 2025 | 164.09 | 164.09 | 161.68 | 162.06 | 162.06 | -0.85% | 3,490 |
| Sep 2, 2025 | 161.57 | 163.51 | 161.32 | 163.46 | 163.46 | -0.39% | 4,824 |
| Aug 29, 2025 | 163.56 | 164.10 | 163.39 | 164.10 | 164.10 | -1.38% | 1,923 |
| Aug 28, 2025 | 165.99 | 166.58 | 165.62 | 166.39 | 166.39 | 0.55% | 2,800 |
| Aug 27, 2025 | 166.16 | 166.23 | 165.48 | 165.48 | 165.48 | -0.41% | 4,402 |
| Aug 26, 2025 | 164.46 | 166.34 | 164.46 | 166.17 | 166.17 | 1.60% | 4,029 |
| Aug 25, 2025 | 163.87 | 165.36 | 163.56 | 163.56 | 163.56 | -0.10% | 20,837 |
| Aug 22, 2025 | 163.82 | 165.19 | 163.72 | 163.72 | 163.72 | 1.53% | 5,047 |
| Aug 21, 2025 | 159.69 | 161.34 | 159.69 | 161.26 | 161.26 | 0.44% | 3,103 |
| Aug 20, 2025 | 160.11 | 160.55 | 158.10 | 160.55 | 160.55 | -0.13% | 8,280 |
| Aug 19, 2025 | 162.19 | 162.19 | 160.51 | 160.75 | 160.75 | -1.54% | 5,451 |
| Aug 18, 2025 | 161.72 | 163.37 | 161.72 | 163.27 | 163.27 | 0.77% | 9,886 |
| Aug 15, 2025 | 163.80 | 163.80 | 161.53 | 162.03 | 162.03 | -0.96% | 5,361 |
| Aug 14, 2025 | 165.41 | 165.41 | 163.48 | 163.59 | 163.59 | -1.14% | 11,053 |
| Aug 13, 2025 | 167.34 | 167.34 | 162.95 | 165.48 | 165.48 | -0.52% | 5,215 |
| Aug 12, 2025 | 164.83 | 166.38 | 164.08 | 166.35 | 166.35 | 1.53% | 5,124 |
| Aug 11, 2025 | 164.33 | 165.01 | 163.73 | 163.83 | 163.83 | -0.16% | 8,243 |
| Aug 8, 2025 | 164.82 | 165.49 | 164.08 | 164.10 | 164.10 | 0.08% | 5,634 |
| Aug 7, 2025 | 164.60 | 165.00 | 163.25 | 163.97 | 163.97 | 0.68% | 6,647 |
| Aug 6, 2025 | 163.42 | 163.42 | 161.67 | 162.86 | 162.86 | -0.45% | 4,740 |
| Aug 5, 2025 | 163.53 | 164.07 | 162.45 | 163.60 | 163.60 | 0.95% | 5,034 |
| Aug 4, 2025 | 161.70 | 162.05 | 161.46 | 162.05 | 162.05 | 1.02% | 3,779 |
| Aug 1, 2025 | 160.00 | 161.11 | 157.30 | 160.42 | 160.42 | -2.27% | 12,824 |
| Jul 31, 2025 | 164.24 | 165.52 | 163.81 | 164.15 | 164.15 | -0.22% | 5,131 |
| Jul 30, 2025 | 163.68 | 165.06 | 163.01 | 164.51 | 164.51 | 0.33% | 5,744 |
| Jul 29, 2025 | 165.16 | 165.16 | 163.43 | 163.97 | 163.97 | -0.27% | 6,118 |
| Jul 28, 2025 | 166.42 | 166.42 | 163.90 | 164.41 | 164.41 | -0.68% | 4,291 |
| Jul 25, 2025 | 163.27 | 165.72 | 163.27 | 165.54 | 165.54 | 2.33% | 6,557 |
| Jul 24, 2025 | 161.32 | 162.01 | 160.93 | 161.77 | 161.77 | 0.46% | 5,939 |
| Jul 23, 2025 | 159.63 | 161.03 | 159.63 | 161.03 | 161.03 | 1.79% | 7,089 |
| Jul 22, 2025 | 156.21 | 158.30 | 155.82 | 158.20 | 158.20 | -0.84% | 7,739 |
| Jul 21, 2025 | 163.10 | 163.10 | 159.54 | 159.54 | 159.54 | -1.78% | 9,232 |
| Jul 18, 2025 | 162.57 | 163.16 | 161.78 | 162.44 | 162.44 | 0.19% | 17,635 |
| Jul 17, 2025 | 160.54 | 162.39 | 160.54 | 162.14 | 162.14 | 1.46% | 17,485 |
| Jul 16, 2025 | 158.65 | 159.86 | 157.26 | 159.80 | 159.80 | 1.18% | 10,046 |
| Jul 15, 2025 | 159.04 | 159.23 | 157.94 | 157.94 | 157.94 | -0.74% | 7,883 |
| Jul 14, 2025 | 157.03 | 159.37 | 157.03 | 159.12 | 159.12 | 1.64% | 8,209 |
| Jul 11, 2025 | 156.05 | 157.06 | 156.05 | 156.56 | 156.56 | 0.30% | 10,386 |
| Jul 10, 2025 | 156.85 | 156.94 | 155.07 | 156.09 | 156.09 | -0.55% | 9,916 |
| Jul 9, 2025 | 156.32 | 157.15 | 155.55 | 156.96 | 156.96 | 0.78% | 10,337 |
| Jul 8, 2025 | 157.88 | 157.88 | 154.67 | 155.75 | 155.75 | -1.29% | 11,866 |
| Jul 7, 2025 | 157.71 | 158.26 | 156.68 | 157.78 | 157.78 | 0.03% | 10,093 |
| Jul 3, 2025 | 155.67 | 157.74 | 155.64 | 157.74 | 157.74 | 1.77% | 6,124 |
| Jul 2, 2025 | 154.27 | 155.07 | 153.33 | 155.00 | 155.00 | 0.26% | 21,976 |
| Jul 1, 2025 | 156.54 | 156.73 | 154.21 | 154.60 | 154.60 | -1.56% | 12,194 |
| Jun 30, 2025 | 157.05 | 157.05 | 156.23 | 157.05 | 157.05 | 0.56% | 8,954 |
| Jun 27, 2025 | 154.98 | 156.62 | 154.98 | 156.18 | 156.18 | 1.24% | 6,667 |
| Jun 26, 2025 | 153.32 | 154.57 | 153.32 | 154.26 | 154.26 | 0.98% | 6,529 |