Advertisement
U.S. markets closed

Invesco Dorsey Wright Momentum ETF (PDP)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
98.78+0.01 (+0.01%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202498.7599.0398.6098.7898.7821,000
Mar 27, 202499.0499.0698.1498.7798.777,600
Mar 26, 202498.7498.8198.2498.3198.3118,000
Mar 25, 202498.6498.7198.2598.2598.2512,700
Mar 22, 202499.2799.3198.7298.8698.8612,900
Mar 21, 202498.9499.6098.7299.2999.2914,500
Mar 20, 202496.7098.0396.7098.0298.0234,000
Mar 19, 202495.5096.6495.4696.5796.5714,000
Mar 18, 202495.9396.3295.7295.8295.827,300
Mar 18, 20240.028 Dividend
Mar 15, 202495.1295.9895.1295.5295.4913,100
Mar 14, 202496.3696.3695.3995.9395.907,800
Mar 13, 202496.3196.5696.0896.2696.2318,300
Mar 12, 202495.6596.4995.1596.4596.4211,400
Mar 11, 202495.5595.5594.5595.1295.099,900
Mar 08, 202497.3297.6495.9295.9295.8912,100
Mar 07, 202496.7897.3096.7897.1197.0814,900
Mar 06, 202496.1796.7295.8096.2396.2019,000
Mar 05, 202496.0796.0794.8695.3295.2949,100
Mar 04, 202496.7197.0196.5596.6296.5924,300
Mar 01, 202495.4696.5395.4096.5396.5018,300
Feb 29, 202495.2495.3094.6995.1695.1328,000
Feb 28, 202494.0894.6994.0894.5794.5494,200
Feb 27, 202494.5794.5794.1094.4894.4569,100
Feb 26, 202493.6794.3993.6794.1494.1116,400
Feb 23, 202493.6693.9893.2493.6593.6218,300
Feb 22, 202492.5293.4792.5293.3393.3014,600
Feb 21, 202490.6791.1790.4591.1591.1221,600
Feb 20, 202491.7091.7090.8791.2891.2514,600
Feb 16, 202492.6193.1392.2092.2292.1913,400
Feb 15, 202492.1792.7491.9492.6992.6618,400
Feb 14, 202491.1191.7190.8491.6391.6016,500
Feb 13, 202489.6190.7689.4690.0790.0435,400
Feb 12, 202492.0192.1591.4591.7091.67101,600
Feb 09, 202491.5092.1791.4291.9891.9519,700
Feb 08, 202490.6591.1490.4691.0691.0319,800
Feb 07, 202489.7990.7489.5790.5190.4821,200
Feb 06, 202489.3289.3988.9089.3189.2819,200
Feb 05, 202489.2789.4488.5089.2889.2517,400
Feb 02, 202488.1489.7488.1489.4489.4144,700
Feb 01, 202487.2688.1886.9088.1388.1051,000
Jan 31, 202487.9288.0086.8186.8186.7815,600
Jan 30, 202487.8388.3887.8388.2988.2619,200
Jan 29, 202487.0388.1087.0388.0688.0318,500
Jan 26, 202487.1087.3186.8486.9486.9116,300
Jan 25, 202487.2687.4386.7187.1687.1322,400
Jan 24, 202487.3287.6186.6586.6586.6212,000
Jan 23, 202487.3387.6886.5686.9586.9224,500
Jan 22, 202486.6887.3786.6887.3287.2923,500
Jan 19, 202485.7086.4485.2986.4486.4125,400
Jan 18, 202484.7385.3584.4685.3185.2815,000
Jan 17, 202484.1884.3983.9184.2284.2024,500
Jan 16, 202484.3284.8884.2284.6684.6428,500
Jan 12, 202484.8485.0084.2684.6284.6018,800
Jan 11, 202484.2084.5883.6184.5484.5221,700
Jan 10, 202483.8484.3683.7684.3584.3318,600
Jan 09, 202483.5084.1083.1683.9283.9039,400
Jan 08, 202482.4484.0582.4484.0584.0317,900
Jan 05, 202482.2782.8882.2582.3782.3555,600
Jan 04, 202482.7583.1082.4082.4282.4032,700
Jan 03, 202483.2383.2482.4982.5282.5032,400
Jan 02, 202484.7084.8683.5283.8983.87175,900
Dec 29, 202385.7985.7985.2085.4985.4619,100
Dec 28, 202386.1286.1685.8585.9085.8717,100
Dec 27, 202386.1286.1985.9186.1986.1613,900
Dec 26, 202385.8586.2385.7586.0786.0415,100
Dec 22, 202385.4485.6185.0785.5685.5381,900
Dec 21, 202384.5285.0684.4485.0184.9927,200
Dec 20, 202384.9985.5283.8583.8583.8320,100
Dec 19, 202384.6685.3884.6685.2685.2436,100
Dec 18, 202384.4184.7584.3384.4984.4722,600
Dec 18, 20230.096 Dividend
Dec 15, 202384.2884.5084.0384.2284.1081,600
Dec 14, 202384.5184.5583.8684.3984.2726,000
Dec 13, 202382.7783.9982.5083.9983.8715,500
Dec 12, 202382.2582.8081.9282.6582.5327,700
Dec 11, 202381.2282.2481.2282.2482.1232,100
Dec 08, 202380.7581.3180.7581.2581.139,300
Dec 07, 202380.4680.7080.3480.7080.5816,100
Dec 06, 202381.3381.3680.2980.2980.1723,400
Dec 05, 202381.1181.2580.7180.9080.7861,300
Dec 04, 202381.6481.6481.0181.5081.3827,400
Dec 01, 202380.5981.9780.5981.7881.6618,700
Nov 30, 202380.6480.8280.2280.8180.6919,900
Nov 29, 202380.8981.1680.3680.4580.3314,400
Nov 28, 202381.0681.2280.3180.3680.2412,700
Nov 27, 202381.0481.3581.0481.2581.1317,200
Nov 24, 202380.9481.2780.9481.2781.158,800
Nov 22, 202380.8681.3380.8681.0680.948,700
Nov 21, 202380.6680.9080.6480.6880.5612,400
Nov 20, 202380.4981.0580.3580.9480.8239,700
Nov 17, 202380.0880.5580.0580.4180.29211,700
Nov 16, 202380.3080.6279.7780.0279.9150,600
Nov 15, 202380.9581.2480.3280.3580.2395,900
Nov 14, 202380.0081.0480.0080.8480.7226,500
Nov 13, 202378.6178.9878.3278.8778.7647,200
Nov 10, 202377.6778.8177.6478.8178.7034,500
Nov 09, 202377.9178.0777.1077.2177.1044,500
Nov 08, 202377.4177.6777.2277.5077.3948,900
Nov 07, 202376.8277.4976.6777.4177.3047,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...