Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
164.90
-0.58 (-0.35%)
Aug 14, 2025, 11:17 AM - Market open
PRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 167.34 | 167.34 | 162.95 | 165.48 | 165.48 | -0.52% | 5,215 |
| Aug 12, 2025 | 164.83 | 166.38 | 164.08 | 166.35 | 166.35 | 1.53% | 5,124 |
| Aug 11, 2025 | 164.33 | 165.01 | 163.73 | 163.83 | 163.83 | -0.16% | 8,243 |
| Aug 8, 2025 | 164.82 | 165.49 | 164.08 | 164.10 | 164.10 | 0.08% | 5,634 |
| Aug 7, 2025 | 164.60 | 165.00 | 163.25 | 163.97 | 163.97 | 0.68% | 6,647 |
| Aug 6, 2025 | 163.42 | 163.42 | 161.67 | 162.86 | 162.86 | -0.45% | 4,740 |
| Aug 5, 2025 | 163.53 | 164.07 | 162.45 | 163.60 | 163.60 | 0.95% | 5,034 |
| Aug 4, 2025 | 161.70 | 162.05 | 161.46 | 162.05 | 162.05 | 1.02% | 3,779 |
| Aug 1, 2025 | 160.00 | 161.11 | 157.30 | 160.42 | 160.42 | -2.27% | 12,824 |
| Jul 31, 2025 | 164.24 | 165.52 | 163.81 | 164.15 | 164.15 | -0.22% | 5,131 |
| Jul 30, 2025 | 163.68 | 165.06 | 163.01 | 164.51 | 164.51 | 0.33% | 5,744 |
| Jul 29, 2025 | 165.16 | 165.16 | 163.43 | 163.97 | 163.97 | -0.27% | 6,118 |
| Jul 28, 2025 | 166.42 | 166.42 | 163.90 | 164.41 | 164.41 | -0.68% | 4,291 |
| Jul 25, 2025 | 163.27 | 165.72 | 163.27 | 165.54 | 165.54 | 2.33% | 6,557 |
| Jul 24, 2025 | 161.32 | 162.01 | 160.93 | 161.77 | 161.77 | 0.46% | 5,939 |
| Jul 23, 2025 | 159.63 | 161.03 | 159.63 | 161.03 | 161.03 | 1.79% | 7,089 |
| Jul 22, 2025 | 156.21 | 158.30 | 155.82 | 158.20 | 158.20 | -0.84% | 7,739 |
| Jul 21, 2025 | 163.10 | 163.10 | 159.54 | 159.54 | 159.54 | -1.78% | 9,232 |
| Jul 18, 2025 | 162.57 | 163.16 | 161.78 | 162.44 | 162.44 | 0.19% | 17,635 |
| Jul 17, 2025 | 160.54 | 162.39 | 160.54 | 162.14 | 162.14 | 1.46% | 17,485 |
| Jul 16, 2025 | 158.65 | 159.86 | 157.26 | 159.80 | 159.80 | 1.18% | 10,046 |
| Jul 15, 2025 | 159.04 | 159.23 | 157.94 | 157.94 | 157.94 | -0.74% | 7,883 |
| Jul 14, 2025 | 157.03 | 159.37 | 157.03 | 159.12 | 159.12 | 1.64% | 8,209 |
| Jul 11, 2025 | 156.05 | 157.06 | 156.05 | 156.56 | 156.56 | 0.30% | 10,386 |
| Jul 10, 2025 | 156.85 | 156.94 | 155.07 | 156.09 | 156.09 | -0.55% | 9,916 |
| Jul 9, 2025 | 156.32 | 157.15 | 155.55 | 156.96 | 156.96 | 0.78% | 10,337 |
| Jul 8, 2025 | 157.88 | 157.88 | 154.67 | 155.75 | 155.75 | -1.29% | 11,866 |
| Jul 7, 2025 | 157.71 | 158.26 | 156.68 | 157.78 | 157.78 | 0.03% | 10,093 |
| Jul 3, 2025 | 155.67 | 157.74 | 155.64 | 157.74 | 157.74 | 1.77% | 6,124 |
| Jul 2, 2025 | 154.27 | 155.07 | 153.33 | 155.00 | 155.00 | 0.26% | 21,976 |
| Jul 1, 2025 | 156.54 | 156.73 | 154.21 | 154.60 | 154.60 | -1.56% | 12,194 |
| Jun 30, 2025 | 157.05 | 157.05 | 156.23 | 157.05 | 157.05 | 0.56% | 8,954 |
| Jun 27, 2025 | 154.98 | 156.62 | 154.98 | 156.18 | 156.18 | 1.24% | 6,667 |
| Jun 26, 2025 | 153.32 | 154.57 | 153.32 | 154.26 | 154.26 | 0.98% | 6,529 |
| Jun 25, 2025 | 154.48 | 154.48 | 152.54 | 152.76 | 152.76 | -0.73% | 8,291 |
| Jun 24, 2025 | 154.27 | 154.27 | 152.39 | 153.88 | 153.88 | 0.65% | 13,577 |
| Jun 23, 2025 | 150.26 | 152.88 | 149.42 | 152.88 | 152.88 | 1.57% | 18,064 |
| Jun 20, 2025 | 151.07 | 151.07 | 149.69 | 150.52 | 150.45 | 0.12% | 5,912 |
| Jun 18, 2025 | 150.62 | 151.55 | 150.11 | 150.34 | 150.27 | 0.08% | 6,442 |
| Jun 17, 2025 | 151.04 | 151.94 | 150.22 | 150.22 | 150.15 | -0.51% | 6,769 |
| Jun 16, 2025 | 152.02 | 152.47 | 150.97 | 150.99 | 150.92 | 0.25% | 6,094 |
| Jun 13, 2025 | 151.07 | 151.98 | 150.18 | 150.62 | 150.55 | -1.08% | 6,058 |
| Jun 12, 2025 | 151.23 | 152.40 | 151.19 | 152.26 | 152.19 | 0.03% | 6,474 |
| Jun 11, 2025 | 152.84 | 152.92 | 151.09 | 152.22 | 152.15 | 0.19% | 14,533 |
| Jun 10, 2025 | 152.65 | 152.66 | 151.24 | 151.93 | 151.86 | -0.41% | 8,014 |
| Jun 9, 2025 | 153.65 | 153.65 | 152.35 | 152.56 | 152.49 | -0.12% | 7,991 |
| Jun 6, 2025 | 152.47 | 152.75 | 152.20 | 152.75 | 152.68 | 1.23% | 8,117 |
| Jun 5, 2025 | 150.04 | 151.34 | 150.04 | 150.90 | 150.83 | 0.20% | 12,151 |
| Jun 4, 2025 | 150.38 | 151.04 | 150.38 | 150.60 | 150.53 | 0.28% | 9,971 |
| Jun 3, 2025 | 148.90 | 150.18 | 148.42 | 150.18 | 150.11 | 1.43% | 12,436 |