UK markets open in 2 hours 55 minutes

Invesco DWA Industrials Momentum ETF (PRN)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
136.58-0.39 (-0.28%)
At close: 04:00PM EDT
137.00 +0.42 (+0.31%)
After hours: 06:17PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024136.90137.13136.37136.58136.588,700
06 May 2024134.79136.97134.79136.97136.9714,700
03 May 2024133.95134.78133.95134.28134.287,300
02 May 2024132.11132.43130.54132.26132.266,200
01 May 2024131.10133.14130.52130.96130.967,000
30 Apr 2024134.40134.40131.85131.85131.854,500
29 Apr 2024134.99136.38134.73135.20135.205,500
26 Apr 2024134.95135.05134.47134.61134.6122,500
25 Apr 2024132.06135.13132.06135.02135.0212,400
24 Apr 2024135.56136.57133.03134.28134.288,600
23 Apr 2024134.26134.98133.67134.80134.807,300
22 Apr 2024131.75131.95130.93131.16131.166,500
19 Apr 2024130.85131.99129.75130.51130.516,100
18 Apr 2024132.76133.80131.17131.38131.389,100
17 Apr 2024134.29134.29131.54132.37132.3720,400
16 Apr 2024134.14135.08133.05134.92134.9213,300
15 Apr 2024140.00140.00134.37134.84134.846,000
12 Apr 2024137.98137.98135.02135.90135.909,900
11 Apr 2024137.48137.83136.28137.77137.777,400
10 Apr 2024136.50137.43136.07136.73136.737,700
09 Apr 2024140.88140.88136.81138.45138.4519,300
08 Apr 2024140.44140.73140.01140.21140.2127,500
05 Apr 2024138.16140.34138.16139.99139.9911,800
04 Apr 2024140.98141.17137.11137.11137.1116,200
03 Apr 2024139.44139.96139.15139.19139.1915,800
02 Apr 2024137.54137.54136.61137.45137.4515,500
01 Apr 2024142.46142.46138.23138.80138.8071,400
28 Mar 2024139.70140.23139.45139.55139.555,200
27 Mar 2024138.91139.22138.49139.13139.1314,700
26 Mar 2024140.59140.59137.77137.77137.776,800
25 Mar 2024139.43139.44138.00138.00138.007,100
22 Mar 2024140.24140.24138.55139.08139.0813,100
21 Mar 2024139.61139.99138.10139.73139.7320,100
20 Mar 2024135.50137.16134.97137.16137.1612,900
19 Mar 2024133.89134.91133.57134.64134.644,400
18 Mar 2024135.47135.47133.66133.66133.668,400
18 Mar 20240.073 Dividend
15 Mar 2024133.20134.40133.20133.68133.6111,700
14 Mar 2024135.04135.04132.89133.45133.3818,000
13 Mar 2024134.41135.30134.13134.35134.2825,600
12 Mar 2024132.16134.01132.15133.83133.767,400
11 Mar 2024132.09132.09131.10131.91131.846,600
08 Mar 2024136.14136.33133.78133.90133.835,300
07 Mar 2024135.41135.60134.61135.31135.2415,100
06 Mar 2024134.83134.93134.09134.15134.087,400
05 Mar 2024135.58135.58132.97133.44133.3712,300
04 Mar 2024136.58136.75135.33135.34135.2714,100
01 Mar 2024135.11135.11134.14134.83134.769,300
29 Feb 2024132.38133.51132.27133.51133.446,300
28 Feb 2024131.54131.97131.54131.68131.616,900
27 Feb 2024131.16131.74130.57131.53131.465,100
26 Feb 2024130.10131.31130.10131.14131.0710,800
23 Feb 2024128.84130.05128.84130.05129.983,000
22 Feb 2024127.85128.28127.69128.16128.0912,500
21 Feb 2024125.27126.62125.27126.25126.184,900
20 Feb 2024127.37127.37125.55126.16126.097,300
16 Feb 2024130.14130.14127.18127.18127.115,000
15 Feb 2024128.39128.84127.18128.44128.375,900
14 Feb 2024126.01127.64126.01127.37127.306,500
13 Feb 2024124.15126.10123.84124.50124.4314,900
12 Feb 2024129.80129.80128.06128.31128.248,600
09 Feb 2024127.17128.55127.13128.21128.148,000
08 Feb 2024125.91126.96125.91126.82126.7510,900
07 Feb 2024125.12126.73125.12126.01125.945,900
06 Feb 2024123.95124.01123.48124.01123.9428,400
05 Feb 2024124.95124.95122.88123.71123.648,500
02 Feb 2024121.60125.25121.60125.04124.9748,600
01 Feb 2024120.13122.53119.96122.53122.462,100
31 Jan 2024120.45120.87119.17119.17119.106,200
30 Jan 2024119.90120.85119.90120.85120.7826,700
29 Jan 2024117.64119.90117.64119.90119.834,400
26 Jan 2024118.22118.63117.85118.30118.244,700
25 Jan 2024118.11118.73118.10118.73118.675,200
24 Jan 2024118.67118.67116.80116.80116.745,500
23 Jan 2024118.99118.99117.10117.86117.806,900
22 Jan 2024118.33118.95118.26118.86118.805,000
19 Jan 2024116.69117.09115.52116.95116.893,600
18 Jan 2024115.30115.87114.50115.87115.812,000
17 Jan 2024113.81114.63113.81114.25114.191,900
16 Jan 2024114.40114.95114.34114.87114.815,500
12 Jan 2024115.05115.79115.05115.79115.732,600
11 Jan 2024115.31115.67114.18115.57115.513,100
10 Jan 2024115.00115.37114.82115.26115.202,100
09 Jan 2024114.05114.95113.97114.85114.794,800
08 Jan 2024113.48115.39113.48115.39115.332,900
05 Jan 2024113.87114.39113.68113.74113.686,400
04 Jan 2024113.13114.71113.13114.00113.941,600
03 Jan 2024114.35114.67113.68113.68113.622,900
02 Jan 2024117.42117.86115.70116.44116.388,500
29 Dec 2023118.21118.59117.58118.43118.3746,200
28 Dec 2023119.10119.10118.74118.79118.732,300
27 Dec 2023118.59119.13118.59118.82118.763,100
26 Dec 2023118.24119.33118.24119.13119.0638,000
22 Dec 2023118.04118.51117.88118.01117.954,000
21 Dec 2023116.07117.64116.07117.52117.464,400
20 Dec 2023116.40118.00115.33115.33115.272,500
19 Dec 2023117.00117.16116.98117.03116.971,400
18 Dec 2023115.92116.09115.56115.67115.614,700
18 Dec 20230.182 Dividend
15 Dec 2023116.87116.87115.81115.99115.744,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...