Skip to main content
IC
Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
146.71
+4.35 (3.06%)
At close: May 12, 2025, 4:00 PM
146.71
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

PRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025147.58147.58144.89146.71146.713.06%29,658
May 9, 2025142.97142.97141.27142.36142.36-0.13%15,921
May 8, 2025141.64143.84140.90142.55142.551.74%30,085
May 7, 2025140.67140.80139.59140.11140.11-0.24%11,099
May 6, 2025140.04141.09139.49140.45140.45-0.59%11,319
May 5, 2025141.16142.46140.72141.29141.29-0.42%10,930
May 2, 2025140.61142.23140.61141.89141.892.26%12,895
May 1, 2025137.85139.59137.07138.76138.761.43%28,451
Apr 30, 2025134.99137.38133.72136.81136.810.32%16,581
Apr 29, 2025134.78136.59134.63136.38136.380.68%12,850
Apr 28, 2025135.54136.33134.03135.45135.450.10%9,553
Apr 25, 2025134.44135.31133.84135.31135.310.48%13,748
Apr 24, 2025132.50134.78132.37134.66134.661.67%54,198
Apr 23, 2025134.22135.89131.96132.45132.450.81%41,682
Apr 22, 2025129.81131.61129.77131.39131.392.71%15,464
Apr 21, 2025130.23130.56126.71127.92127.92-3.16%29,699
Apr 17, 2025132.05132.95131.17132.10132.100.49%52,784
Apr 16, 2025132.69133.12130.18131.46131.46-1.57%21,066
Apr 15, 2025133.21135.03133.18133.56133.560.01%9,832
Apr 14, 2025134.66134.66132.16133.55133.550.81%27,104
Apr 11, 2025129.57132.77128.59132.48132.481.66%49,917
Apr 10, 2025131.11132.15127.15130.32130.32-2.68%84,301
Apr 9, 2025121.46135.12121.45133.91133.919.02%485,693
Apr 8, 2025129.30129.69121.02122.83122.83-1.13%316,968
Apr 7, 2025119.98129.42118.25124.23124.23-0.18%208,259
Apr 4, 2025127.34128.17122.52124.45124.45-5.95%164,360
Apr 3, 2025134.28136.11131.98132.32132.32-6.41%249,622
Apr 2, 2025138.11141.87138.07141.38141.381.56%125,161
Apr 1, 2025137.22139.39136.19139.21139.211.09%135,440
Mar 31, 2025135.21138.34133.41137.71137.71-0.06%157,531
Mar 28, 2025140.31140.72136.93137.79137.79-1.68%96,106
Mar 27, 2025141.77142.29139.94140.15140.15-1.72%106,882
Mar 26, 2025145.87146.02142.06142.61142.61-2.15%89,335
Mar 25, 2025146.41146.45144.71145.74145.74-0.19%71,720
Mar 24, 2025144.26146.25144.26146.02146.023.63%64,071
Mar 21, 2025139.35141.13139.35140.90140.89-0.61%84,498
Mar 20, 2025140.95143.43140.95141.76141.75-0.38%111,342
Mar 19, 2025139.16143.34139.00142.30142.292.60%122,922
Mar 18, 2025139.26139.26137.73138.69138.68-1.37%126,036
Mar 17, 2025139.56141.32139.56140.62140.611.02%139,858
Mar 14, 2025136.05139.30135.63139.20139.193.25%100,803
Mar 13, 2025138.12138.12133.63134.82134.81-2.19%124,746
Mar 12, 2025138.60138.96136.13137.84137.831.23%133,966
Mar 11, 2025134.60138.00134.09136.16136.151.05%227,892
Mar 10, 2025136.28137.35132.97134.74134.73-3.30%217,844
Mar 7, 2025138.07139.86135.14139.34139.330.48%206,234
Mar 6, 2025140.47141.77137.65138.67138.66-3.33%176,800
Mar 5, 2025141.85143.91140.78143.45143.441.65%183,605
Mar 4, 2025140.75144.05137.91141.12141.11-1.77%247,087
Mar 3, 2025149.95149.95142.69143.66143.65-3.15%215,270