Skip to main content
Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
157.33
+1.48 (0.95%)
At close: Dec 20, 2024, 4:00 PM
157.37
+0.04 (0.03%)
After-hours: Dec 20, 2024, 4:00 PM EST

PRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024154.57158.81154.57157.33157.330.95%67,837
Dec 19, 2024157.82158.99155.53155.85155.85-0.28%46,485
Dec 18, 2024163.54164.08155.96156.29156.29-4.41%54,750
Dec 17, 2024164.93164.93162.30163.50163.50-1.33%32,909
Dec 16, 2024166.14166.51164.90165.70165.700.19%22,795
Dec 13, 2024167.00167.46165.18165.38165.38-0.74%22,572
Dec 12, 2024168.50168.81166.38166.62166.62-1.12%36,144
Dec 11, 2024171.44171.44167.65168.50168.500.84%22,725
Dec 10, 2024167.76168.25166.78167.09167.09-0.88%27,724
Dec 9, 2024174.35174.35168.35168.57168.57-3.19%44,109
Dec 6, 2024174.97174.97173.15174.13174.130.35%26,328
Dec 5, 2024174.73174.73172.86173.53173.53-1.12%46,234
Dec 4, 2024175.70176.11174.37175.49175.490.34%40,326
Dec 3, 2024175.75175.75174.19174.90174.90-0.42%59,566
Dec 2, 2024178.46178.46175.40175.64175.64-1.19%38,463
Nov 29, 2024175.98178.80175.98177.75177.750.99%19,314
Nov 27, 2024178.01178.50175.16176.00176.00-0.80%34,362
Nov 26, 2024177.65177.85176.74177.42177.42-0.16%40,734
Nov 25, 2024180.08180.08176.96177.70177.700.15%41,862
Nov 22, 2024176.39177.73175.57177.44177.441.26%32,512
Nov 21, 2024173.52176.10171.79175.23175.231.93%34,517
Nov 20, 2024173.01173.01169.97171.92171.92-0.35%26,675
Nov 19, 2024169.82172.53169.56172.53172.530.87%24,021
Nov 18, 2024169.41171.38168.44171.04171.041.52%51,951
Nov 15, 2024170.24170.24167.74168.48168.48-0.89%19,046
Nov 14, 2024174.31174.31169.88170.00170.00-1.93%17,087
Nov 13, 2024174.57176.03173.34173.34173.340.08%30,387
Nov 12, 2024175.75176.21172.52173.20173.20-1.28%27,380
Nov 11, 2024175.62175.93174.06175.45175.450.85%27,908
Nov 8, 2024169.89174.47169.65173.97173.972.92%45,662
Nov 7, 2024169.73169.73167.60169.03169.03-0.11%40,252
Nov 6, 2024168.09169.21165.35169.21169.215.53%19,559
Nov 5, 2024156.43160.34156.43160.34160.342.64%11,568
Nov 4, 2024156.08156.73155.95156.22156.220.25%10,250
Nov 1, 2024156.88157.50155.77155.83155.830.12%16,402
Oct 31, 2024157.00157.23155.28155.64155.64-1.57%10,058
Oct 30, 2024158.13159.73158.12158.12158.12-0.43%9,850
Oct 29, 2024158.78158.80157.38158.80158.80-0.55%10,053
Oct 28, 2024159.00159.74158.43159.68159.681.60%14,260
Oct 25, 2024158.24159.03156.88157.16157.16-0.75%39,779
Oct 24, 2024158.18159.29158.18158.35158.35-0.30%5,479
Oct 23, 2024159.95159.95157.80158.83158.83-0.43%6,835
Oct 22, 2024160.62160.62159.22159.51159.51-1.46%12,040
Oct 21, 2024161.85161.88160.57161.87161.870.35%18,974
Oct 18, 2024162.69162.69160.85161.30161.30-0.28%18,645
Oct 17, 2024161.96162.17161.50161.75161.75-0.04%11,423
Oct 16, 2024159.59161.86159.03161.82161.822.57%27,521
Oct 15, 2024159.74159.74157.77157.77157.77-0.78%9,211
Oct 14, 2024158.38159.28158.30159.01159.010.84%9,305
Oct 11, 2024154.83157.71154.83157.69157.692.15%12,102
Oct 10, 2024153.43154.52153.42154.37154.37-1.02%13,593
Oct 9, 2024155.52156.11155.14155.96155.960.63%12,016
Oct 8, 2024154.62155.38154.62154.99154.990.54%17,894
Oct 7, 2024154.11154.57152.96154.16154.160.10%25,010
Oct 4, 2024153.88154.00152.26154.00154.001.37%8,195
Oct 3, 2024152.50153.08151.38151.92151.92-0.80%10,156
Oct 2, 2024151.90153.18151.40153.14153.140.43%11,084
Oct 1, 2024151.67153.19151.01152.48152.48-0.33%28,473
Sep 30, 2024152.36152.99151.33152.99152.990.48%5,336
Sep 27, 2024152.98152.98151.67152.26152.260.07%10,847
Sep 26, 2024153.84153.96151.97152.16152.160.07%34,082
Sep 25, 2024152.12152.69151.92152.05152.05-0.23%14,681
Sep 24, 2024152.62152.62151.54152.40152.400.25%34,439
Sep 23, 2024151.48152.57151.48152.02152.020.47%36,017
Sep 20, 2024151.57151.61150.49151.31151.070.01%18,138
Sep 19, 2024150.00151.30148.94151.30151.063.20%13,248
Sep 18, 2024147.14149.35146.61146.61146.380.03%9,929
Sep 17, 2024147.74147.74146.33146.56146.330.60%4,858
Sep 16, 2024145.76145.94144.62145.68145.450.44%10,346
Sep 13, 2024145.19145.99144.20145.04144.811.53%9,263
Sep 12, 2024141.02143.01141.02142.85142.621.43%26,128
Sep 11, 2024138.77140.83136.31140.83140.611.59%6,153
Sep 10, 2024137.79138.69136.86138.62138.400.80%6,445
Sep 9, 2024137.55137.91137.00137.52137.301.70%15,217
Sep 6, 2024138.43138.43135.17135.22135.00-1.57%10,141
Sep 5, 2024138.04138.04136.64137.37137.15-1.59%139,861
Sep 4, 2024138.87139.79138.67139.59139.370.42%40,139
Sep 3, 2024144.33144.33138.60139.01138.79-4.41%16,788
Aug 30, 2024144.20145.47143.67145.42145.191.37%4,645
Aug 29, 2024143.16145.34142.91143.46143.230.67%11,571
Aug 28, 2024143.51143.51141.89142.51142.28-0.50%33,610
Aug 27, 2024142.72143.42141.97143.23143.00-0.08%90,930
Aug 26, 2024144.30144.45143.04143.34143.11-0.52%83,682
Aug 23, 2024142.27144.09142.27144.09143.861.85%5,032
Aug 22, 2024142.85142.85140.94141.47141.24-0.60%7,411
Aug 21, 2024141.63142.32140.88142.32142.091.17%5,864
Aug 20, 2024141.81141.81139.68140.67140.45-0.66%4,936
Aug 19, 2024140.62141.60140.41141.60141.371.10%7,735
Aug 16, 2024139.58140.08139.13140.06139.84-0.13%2,462
Aug 15, 2024139.61140.70139.61140.24140.021.51%4,827
Aug 14, 2024138.42138.42137.44138.15137.930.51%4,665
Aug 13, 2024136.19137.45136.19137.45137.231.13%7,113
Aug 12, 2024135.95136.45135.40135.92135.70-0.33%3,315
Aug 9, 2024136.58136.58135.48136.37136.150.40%6,786
Aug 8, 2024135.28135.87133.65135.82135.603.29%4,860
Aug 7, 2024135.00135.00131.50131.50131.29-1.51%5,908
Aug 6, 2024132.94134.88131.78133.51133.301.96%8,131
Aug 5, 2024130.00131.87126.68130.94130.73-2.10%15,113
Aug 2, 2024135.98135.98132.25133.75133.54-3.74%12,929
Aug 1, 2024142.99142.99137.30138.94138.72-2.46%4,897