Invesco Dorsey Wright Industrials Momentum ETF - PRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	174.79	175.55	175.55	177.21	174.79	18,939
October 02, 2025	175.17	175.15	175.15	175.51	173.58	20,100
October 01, 2025	171.96	173.95	173.95	174.33	171.96	6,601
September 30, 2025	171.28	172.77	172.77	172.77	171.28	3,300
September 29, 2025	172.2	170.56	170.56	172.2	170.31	6,215
September 26, 2025	169.24	169.99	169.99	170.4	169.06	8,626
September 25, 2025	165.52	167.75	167.75	168.38	165.13	5,510
September 24, 2025	170.85	168.66	168.66	170.85	168.58	37,200
September 23, 2025	172.8	172.18	172.18	173.19	172.09	8,200
September 22, 2025	169.62	172.4	172.4	172.69	169.62	11,800
September 19, 2025	169.8	170.31	170.1	170.97	169.54	5,606
September 18, 2025	168	170.15	169.94	170.82	168	9,300
September 17, 2025	166.91	166.12	165.91	168	165.03	9,737
September 16, 2025	167.84	167.07	166.86	167.84	166.54	8,123
September 15, 2025	168.27	169.27	169.06	169.94	168.27	5,600
September 12, 2025	167.81	167.62	167.62	168.45	167.39	3,537
September 11, 2025	167.71	167.95	167.95	168.27	167.06	9,060
September 10, 2025	165.63	165.01	165.01	165.63	164.31	6,028
September 09, 2025	163.75	163.12	163.12	163.75	162.22	4,424
September 08, 2025	164.2	163.92	163.92	164.21	163.4	7,600
September 05, 2025	164.37	163.55	163.55	164.95	160.35	14,052
September 04, 2025	162.73	164.05	164.05	164.05	162.55	5,024
September 03, 2025	164.09	162.06	162.06	164.09	161.68	3,500
September 02, 2025	161.57	163.46	163.46	163.51	161.32	4,824
August 29, 2025	163.55	164.1	164.1	164.1	163.39	1,923
August 28, 2025	165.99	166.39	166.39	166.58	165.62	2,800
August 27, 2025	166.16	165.48	165.48	166.23	165.48	4,402
August 26, 2025	164.46	166.17	166.17	166.34	164.46	4,029
August 25, 2025	163.87	163.56	163.56	165.36	163.56	20,837
August 22, 2025	163.82	163.72	163.72	165.19	163.72	5,047
August 21, 2025	159.69	161.26	161.26	161.34	159.69	3,103
August 20, 2025	160.11	160.55	160.55	160.55	158.1	8,300
August 19, 2025	162.19	160.75	160.75	162.19	160.51	5,500
August 18, 2025	161.72	163.27	163.27	163.37	161.72	9,900
August 15, 2025	163.8	162.03	162.03	163.8	161.53	5,400
August 14, 2025	165.41	163.59	163.59	165.41	163.48	11,100
August 13, 2025	167.34	165.48	165.48	167.34	162.95	5,215
August 12, 2025	164.83	166.35	166.35	166.38	164.08	5,124
August 11, 2025	164.33	163.83	163.83	165.01	163.73	8,243
August 08, 2025	164.82	164.1	164.1	165.49	164.08	5,634
August 07, 2025	164.6	163.97	163.97	165	163.25	6,647
August 06, 2025	163.42	162.85	162.85	163.42	161.67	4,740
August 05, 2025	163.53	163.6	163.6	164.07	162.45	5,034
August 04, 2025	161.7	162.05	162.05	162.05	161.46	3,800
August 01, 2025	160	160.42	160.42	161.11	157.3	12,824
July 31, 2025	164.24	164.15	164.15	165.52	163.81	5,131
July 30, 2025	163.68	164.51	164.51	165.06	163.01	5,744
July 29, 2025	165.16	163.97	163.97	165.16	163.43	6,118
July 28, 2025	166.42	164.41	164.41	166.42	163.9	4,300
July 25, 2025	163.27	165.54	165.54	165.72	163.27	6,600
July 24, 2025	161.32	161.77	161.77	162.01	160.93	5,939
July 23, 2025	159.63	161.03	161.03	161.03	159.63	7,100
July 22, 2025	156.21	158.2	158.2	158.3	155.82	7,739
July 21, 2025	163.1	159.54	159.54	163.1	159.54	9,232
July 18, 2025	162.57	162.44	162.44	163.16	161.78	17,635
July 17, 2025	160.54	162.14	162.14	162.39	160.54	17,485
July 16, 2025	158.65	159.8	159.8	159.86	157.26	10,046
July 15, 2025	159.04	157.94	157.94	159.23	157.94	7,900
July 14, 2025	157.03	159.12	159.12	159.37	157.03	8,209
July 11, 2025	156.05	156.56	156.56	157.06	156.05	10,400

Invesco Dorsey Wright Industrials Momentum ETF (PRN) NASDAQ