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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	160.27	161.61	161.61	162.21	156	17,800
November 20, 2025	170.03	159.35	159.35	170.03	159.09	10,700
November 19, 2025	167.12	165.44	165.44	167.12	165.03	4,014
November 18, 2025	161.8	163.8	163.8	165.12	161.8	5,642
November 17, 2025	166.9	163.71	163.71	167.46	162.46	22,500
November 14, 2025	161.86	167.43	167.43	168.88	161.86	9,431
November 13, 2025	172.11	165.98	165.98	172.11	165.8	10,930
November 12, 2025	177.59	175.29	175.29	177.59	175.21	6,828
November 11, 2025	178.93	174.99	174.99	178.93	174.99	14,600
November 10, 2025	179.57	178.85	178.85	179.57	177.85	3,311
November 07, 2025	171.32	176.05	176.05	176.18	170	6,247
November 06, 2025	181.65	175.27	175.27	181.65	175.1	5,543
November 05, 2025	177.88	181.14	181.14	182.35	177.74	3,316
November 04, 2025	179.08	178.48	178.48	180.76	178.48	5,737
November 03, 2025	183.74	183.7	183.7	184.04	181.85	5,000
October 31, 2025	180.82	183.28	183.28	183.63	180.82	4,532
October 30, 2025	184.04	180.38	180.38	184.62	180.38	5,800
October 29, 2025	183.01	185.61	185.61	187.53	183.01	6,500
October 28, 2025	181.73	181.15	181.15	183.01	181.02	39,602
October 27, 2025	183.66	182.03	182.03	184.08	181.54	8,644
October 24, 2025	182.16	182.17	182.17	182.84	181.89	13,208
October 23, 2025	171.91	176.57	176.57	177.39	171.91	6,500
October 22, 2025	177.7	171.6	171.6	177.7	169.75	5,300
October 21, 2025	177.16	178.16	178.16	178.25	177.16	2,924
October 20, 2025	178.11	178.78	178.78	179.43	178.11	3,626
October 17, 2025	176.41	175.32	175.32	177	173.23	8,211
October 16, 2025	180.63	177.62	177.62	181.25	177.49	6,100
October 15, 2025	183.46	180.31	180.31	183.46	180.16	4,449
October 14, 2025	174.17	179.39	179.39	180.44	173.05	8,300
October 13, 2025	177.27	177.53	177.53	179.34	177.27	5,400
October 10, 2025	180	171.63	171.63	180	171.63	10,526
October 09, 2025	180.15	177.35	177.35	180.31	177.05	13,277
October 08, 2025	177.29	179.67	179.67	179.86	177.29	4,705
October 07, 2025	177.95	175.87	175.87	178.89	174.12	9,200
October 06, 2025	177.98	177.07	177.07	177.98	176.71	3,213
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

Invesco Dorsey Wright Industrials Momentum ETF (PRN) NASDAQ