Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
176.26
-0.41 (-0.23%)
Dec 31, 2025, 9:55 AM EST - Market open
PRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 175.69 | 176.20 | 173.76 | 174.13 | 174.13 | 0.13% | 7,398 |
| Dec 5, 2025 | 174.38 | 174.52 | 173.01 | 173.90 | 173.90 | -0.76% | 9,885 |
| Dec 4, 2025 | 170.28 | 175.61 | 170.22 | 175.23 | 175.23 | 2.91% | 11,067 |
| Dec 3, 2025 | 166.96 | 170.28 | 166.63 | 170.28 | 170.28 | 0.90% | 8,660 |
| Dec 2, 2025 | 170.17 | 170.81 | 168.76 | 168.76 | 168.76 | 0.50% | 13,407 |
| Dec 1, 2025 | 169.94 | 170.01 | 167.87 | 167.92 | 167.92 | -2.67% | 88,785 |
| Nov 28, 2025 | 171.73 | 172.65 | 171.68 | 172.52 | 172.52 | 1.01% | 5,513 |
| Nov 26, 2025 | 170.79 | 172.01 | 169.40 | 170.80 | 170.80 | 1.00% | 61,752 |
| Nov 25, 2025 | 166.61 | 169.41 | 163.90 | 169.11 | 169.11 | 1.21% | 67,839 |
| Nov 24, 2025 | 162.75 | 167.49 | 162.59 | 167.08 | 167.08 | 3.38% | 246,697 |
| Nov 21, 2025 | 160.27 | 162.21 | 156.00 | 161.61 | 161.61 | 1.42% | 17,760 |
| Nov 20, 2025 | 170.03 | 170.03 | 159.09 | 159.35 | 159.35 | -3.68% | 10,694 |
| Nov 19, 2025 | 167.12 | 167.12 | 165.03 | 165.44 | 165.44 | 1.01% | 4,014 |
| Nov 18, 2025 | 161.80 | 165.12 | 161.80 | 163.80 | 163.80 | 0.05% | 5,642 |
| Nov 17, 2025 | 166.90 | 167.46 | 162.46 | 163.71 | 163.71 | -2.22% | 22,456 |
| Nov 14, 2025 | 161.86 | 168.88 | 161.86 | 167.43 | 167.43 | 0.88% | 9,431 |
| Nov 13, 2025 | 172.11 | 172.11 | 165.80 | 165.98 | 165.98 | -5.32% | 10,930 |
| Nov 12, 2025 | 177.59 | 177.59 | 175.21 | 175.29 | 175.29 | 0.17% | 6,828 |
| Nov 11, 2025 | 178.93 | 178.93 | 174.99 | 174.99 | 174.99 | -2.16% | 14,600 |
| Nov 10, 2025 | 179.57 | 179.57 | 177.85 | 178.85 | 178.85 | 1.59% | 3,311 |
| Nov 7, 2025 | 170.18 | 176.18 | 170.00 | 176.05 | 176.05 | 0.45% | 6,247 |
| Nov 6, 2025 | 181.65 | 181.65 | 175.10 | 175.27 | 175.27 | -3.24% | 5,548 |
| Nov 5, 2025 | 177.88 | 182.35 | 177.74 | 181.14 | 181.14 | 1.49% | 3,316 |
| Nov 4, 2025 | 179.08 | 180.76 | 178.48 | 178.48 | 178.48 | -2.84% | 5,737 |
| Nov 3, 2025 | 183.74 | 184.04 | 181.85 | 183.70 | 183.70 | 0.23% | 4,977 |
| Oct 31, 2025 | 180.82 | 183.63 | 180.82 | 183.28 | 183.28 | 1.61% | 4,532 |
| Oct 30, 2025 | 184.04 | 184.62 | 180.38 | 180.38 | 180.38 | -2.82% | 5,757 |
| Oct 29, 2025 | 183.01 | 187.53 | 183.01 | 185.61 | 185.61 | 2.46% | 6,461 |
| Oct 28, 2025 | 181.73 | 183.01 | 181.02 | 181.15 | 181.15 | -0.48% | 39,602 |
| Oct 27, 2025 | 183.66 | 184.08 | 181.54 | 182.03 | 182.03 | -0.08% | 8,644 |
| Oct 24, 2025 | 182.16 | 182.84 | 181.89 | 182.17 | 182.17 | 3.18% | 13,208 |
| Oct 23, 2025 | 171.91 | 177.39 | 171.91 | 176.57 | 176.57 | 2.89% | 6,500 |
| Oct 22, 2025 | 177.70 | 177.70 | 169.75 | 171.60 | 171.60 | -3.68% | 5,253 |
| Oct 21, 2025 | 177.16 | 178.25 | 177.16 | 178.16 | 178.16 | -0.35% | 2,924 |
| Oct 20, 2025 | 178.11 | 179.43 | 178.11 | 178.78 | 178.78 | 1.98% | 3,626 |