Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
214.22
+3.31 (1.57%)
Feb 20, 2026, 4:00 PM EST - Market closed
PRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 211.55 | 215.35 | 211.18 | 214.22 | 214.22 | 1.57% | 20,961 |
| Feb 19, 2026 | 207.60 | 210.91 | 206.23 | 210.91 | 210.91 | 1.81% | 10,760 |
| Feb 18, 2026 | 207.51 | 210.59 | 206.55 | 207.17 | 207.17 | 0.38% | 18,055 |
| Feb 17, 2026 | 205.84 | 207.80 | 203.94 | 206.39 | 206.39 | 0.02% | 16,899 |
| Feb 13, 2026 | 204.03 | 208.19 | 201.39 | 206.35 | 206.35 | 1.89% | 29,567 |
| Feb 12, 2026 | 207.49 | 211.61 | 202.21 | 202.52 | 202.52 | -1.49% | 29,213 |
| Feb 11, 2026 | 209.13 | 209.64 | 203.37 | 205.58 | 205.58 | 0.64% | 19,187 |
| Feb 10, 2026 | 205.41 | 206.15 | 203.18 | 204.28 | 204.28 | -0.51% | 17,974 |
| Feb 9, 2026 | 202.64 | 206.51 | 201.66 | 205.32 | 205.32 | 1.83% | 49,889 |
| Feb 6, 2026 | 195.04 | 202.15 | 195.04 | 201.63 | 201.63 | 5.33% | 33,208 |
| Feb 5, 2026 | 189.87 | 192.82 | 188.50 | 191.42 | 191.42 | -0.15% | 18,754 |
| Feb 4, 2026 | 199.28 | 199.40 | 187.71 | 191.71 | 191.71 | -3.41% | 30,228 |
| Feb 3, 2026 | 197.33 | 198.47 | 194.53 | 198.47 | 198.47 | 1.65% | 19,483 |
| Feb 2, 2026 | 191.73 | 195.55 | 191.73 | 195.24 | 195.24 | 1.29% | 16,307 |
| Jan 30, 2026 | 194.53 | 197.60 | 191.86 | 192.75 | 192.75 | -2.10% | 18,967 |
| Jan 29, 2026 | 198.53 | 198.97 | 193.81 | 196.88 | 196.88 | -0.06% | 13,178 |
| Jan 28, 2026 | 195.73 | 198.24 | 195.73 | 196.99 | 196.99 | -0.45% | 6,236 |
| Jan 27, 2026 | 196.25 | 198.52 | 196.25 | 197.88 | 197.88 | 1.50% | 21,565 |
| Jan 26, 2026 | 195.24 | 195.55 | 194.01 | 194.95 | 194.95 | 0.46% | 5,381 |
| Jan 23, 2026 | 196.81 | 196.81 | 193.56 | 194.05 | 194.05 | -1.23% | 10,669 |
| Jan 22, 2026 | 199.69 | 199.69 | 194.98 | 196.46 | 196.45 | -0.46% | 13,251 |
| Jan 21, 2026 | 195.34 | 198.22 | 194.15 | 197.37 | 197.37 | 1.50% | 12,824 |
| Jan 20, 2026 | 193.78 | 197.16 | 193.78 | 194.45 | 194.45 | -1.64% | 8,498 |
| Jan 16, 2026 | 197.68 | 198.86 | 197.68 | 197.70 | 197.70 | 0.96% | 10,611 |
| Jan 15, 2026 | 193.41 | 197.58 | 193.35 | 195.82 | 195.82 | 2.33% | 9,792 |
| Jan 14, 2026 | 191.26 | 192.38 | 189.29 | 191.37 | 191.37 | 0.11% | 10,950 |
| Jan 13, 2026 | 191.01 | 192.05 | 190.81 | 191.16 | 191.16 | 1.13% | 10,040 |
| Jan 12, 2026 | 187.48 | 189.19 | 186.67 | 189.02 | 189.02 | 2.11% | 8,509 |
| Jan 9, 2026 | 184.64 | 185.89 | 184.40 | 185.11 | 185.11 | 1.87% | 13,277 |
| Jan 8, 2026 | 184.47 | 184.81 | 180.28 | 181.70 | 181.70 | -1.15% | 12,810 |
| Jan 7, 2026 | 184.63 | 184.88 | 183.64 | 183.82 | 183.82 | -0.93% | 10,549 |
| Jan 6, 2026 | 181.20 | 185.66 | 179.82 | 185.55 | 185.55 | 0.91% | 10,958 |
| Jan 5, 2026 | 183.39 | 185.00 | 182.47 | 183.88 | 183.88 | 1.92% | 28,677 |
| Jan 2, 2026 | 177.96 | 180.56 | 177.70 | 180.42 | 180.42 | 3.35% | 11,145 |
| Dec 31, 2025 | 177.14 | 177.14 | 174.18 | 174.58 | 174.58 | -1.18% | 7,044 |
| Dec 30, 2025 | 178.19 | 178.70 | 176.56 | 176.67 | 176.67 | -0.91% | 8,250 |
| Dec 29, 2025 | 179.43 | 179.49 | 177.95 | 178.28 | 178.28 | -0.85% | 25,169 |
| Dec 26, 2025 | 180.01 | 180.08 | 179.49 | 179.82 | 179.82 | -0.99% | 10,974 |
| Dec 24, 2025 | 181.89 | 181.89 | 180.52 | 181.61 | 181.61 | -0.12% | 4,497 |
| Dec 23, 2025 | 180.29 | 182.16 | 180.29 | 181.83 | 181.83 | 0.16% | 9,889 |
| Dec 22, 2025 | 179.80 | 182.05 | 179.80 | 181.53 | 181.53 | 2.40% | 7,419 |
| Dec 19, 2025 | 174.93 | 177.54 | 174.93 | 177.28 | 177.28 | 3.50% | 11,241 |
| Dec 18, 2025 | 171.16 | 172.31 | 170.06 | 171.28 | 171.28 | 2.65% | 10,592 |
| Dec 17, 2025 | 174.81 | 174.81 | 166.54 | 166.86 | 166.86 | -4.07% | 24,784 |
| Dec 16, 2025 | 174.97 | 175.20 | 172.58 | 173.94 | 173.94 | -0.28% | 8,941 |
| Dec 15, 2025 | 178.04 | 178.04 | 174.35 | 174.42 | 174.42 | -0.94% | 7,557 |
| Dec 12, 2025 | 179.16 | 179.27 | 175.30 | 176.07 | 176.06 | -3.39% | 30,938 |
| Dec 11, 2025 | 177.15 | 182.26 | 176.26 | 182.24 | 182.24 | 2.98% | 8,144 |
| Dec 10, 2025 | 174.42 | 177.86 | 173.12 | 176.96 | 176.96 | 1.86% | 8,672 |
| Dec 9, 2025 | 174.53 | 175.47 | 173.72 | 173.72 | 173.72 | -0.23% | 4,517 |