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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	211.55	214.22	214.22	215.35	211.18	21,000
February 19, 2026	207.6	210.91	210.91	210.91	206.23	10,800
February 18, 2026	207.51	207.17	207.17	210.59	206.55	18,100
February 17, 2026	205.84	206.39	206.39	207.8	203.94	16,900
February 13, 2026	204.03	206.35	206.35	208.19	201.39	29,600
February 12, 2026	207.49	202.52	202.52	211.61	202.21	29,208
February 11, 2026	209.13	205.58	205.58	209.64	203.37	19,200
February 10, 2026	205.41	204.28	204.28	206.15	203.18	18,000
February 09, 2026	202.64	205.32	205.32	206.51	201.66	49,900
February 06, 2026	195.04	201.63	201.63	202.15	195.04	33,208
February 05, 2026	189.87	191.42	191.42	192.82	188.5	18,800
February 04, 2026	199.28	191.71	191.71	199.4	187.71	30,228
February 03, 2026	197.33	198.47	198.47	198.47	194.53	19,500
February 02, 2026	194.03	195.24	195.24	195.91	193.99	16,267
January 30, 2026	194.53	192.75	192.75	197.6	191.86	19,000
January 29, 2026	198.53	196.88	196.88	198.97	193.81	13,200
January 28, 2026	195.73	196.99	196.99	198.24	195.73	6,236
January 27, 2026	196.25	197.88	197.88	198.52	196.25	21,600
January 26, 2026	195.24	194.95	194.95	195.55	194.01	5,400
January 23, 2026	196.81	194.05	194.05	196.81	193.56	10,700
January 22, 2026	199.69	196.45	196.45	199.69	194.98	13,300
January 21, 2026	195.34	197.37	197.37	198.22	194.15	12,824
January 20, 2026	193.78	194.45	194.45	197.16	193.78	8,500
January 16, 2026	197.68	197.7	197.7	198.86	197.68	10,611
January 15, 2026	193.41	195.82	195.82	197.58	193.35	9,800
January 14, 2026	191.26	191.37	191.37	192.38	189.29	11,000
January 13, 2026	191.01	191.16	191.16	192.05	190.81	10,040
January 12, 2026	187.48	189.02	189.02	189.19	186.67	8,509
January 09, 2026	184.64	185.11	185.11	185.89	184.4	13,300
January 08, 2026	184.47	181.7	181.7	184.81	180.28	12,810
January 07, 2026	184.63	183.82	183.82	184.88	183.64	10,549
January 06, 2026	181.2	185.55	185.55	185.66	179.82	11,000
January 05, 2026	183.39	183.88	183.88	185	182.47	28,700
January 02, 2026	177.96	180.42	180.42	180.56	177.7	11,145
December 31, 2025	177.14	174.58	174.58	177.14	174.18	7,044
December 30, 2025	178.19	176.67	176.67	178.7	176.56	8,300
December 29, 2025	179.43	178.28	178.28	179.49	177.95	25,200
December 26, 2025	180.01	179.82	179.82	180.08	179.49	11,000
December 24, 2025	181.89	181.61	181.61	181.89	180.52	4,500
December 23, 2025	180.29	181.83	181.83	182.16	180.29	9,900
December 22, 2025	179.8	181.53	181.53	182.05	179.8	7,419
December 19, 2025	174.93	177.28	177.28	177.54	174.93	11,241
December 18, 2025	171.16	171.28	171.28	172.31	170.06	10,600
December 17, 2025	174.81	166.86	166.86	174.81	166.54	24,800
December 16, 2025	174.97	173.94	173.94	175.2	172.58	8,941
December 15, 2025	178.04	174.42	174.42	178.04	174.35	7,600
December 12, 2025	179.16	176.06	176.06	179.27	175.3	30,938
December 11, 2025	177.15	182.24	182.24	182.26	176.26	8,144
December 10, 2025	174.42	176.96	176.96	177.86	173.12	8,700
December 09, 2025	174.53	173.72	173.72	175.47	173.72	4,517
December 08, 2025	175.69	174.13	174.13	176.2	173.76	7,400
December 05, 2025	174.38	173.9	173.9	174.52	173.01	9,900
December 04, 2025	170.28	175.23	175.23	175.61	170.22	11,100
December 03, 2025	166.96	170.28	170.28	170.28	166.63	8,700
December 02, 2025	170.17	168.76	168.76	170.81	168.76	13,407
December 01, 2025	169.94	167.92	167.92	170.01	167.87	88,800
November 28, 2025	171.73	172.52	172.52	172.65	171.68	5,513
November 26, 2025	170.79	170.8	170.8	172.01	169.4	61,800
November 25, 2025	166.61	169.11	169.11	169.41	163.9	67,839
November 24, 2025	162.75	167.08	167.08	167.49	162.59	246,700

Invesco Dorsey Wright Industrials Momentum ETF (PRN) NASDAQ