Skip to main content
Invesco Dorsey Wright Momentum ETF (PDP)
NASDAQ: PDP · Real-Time Price · USD
132.81
-2.22 (-1.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PDP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026133.13133.91131.92132.81132.81-1.65%11,242
Apr 27, 2026134.41135.03134.02135.03135.030.13%15,670
Apr 24, 2026135.93135.93134.17134.86134.86-0.29%20,577
Apr 23, 2026133.90136.10133.90135.25135.251.00%32,892
Apr 22, 2026134.76134.90133.04133.92133.920.46%18,432
Apr 21, 2026134.43134.60133.09133.30133.30-0.43%26,842
Apr 20, 2026133.37134.05133.33133.87133.870.07%13,608
Apr 17, 2026132.56134.12132.37133.77133.771.80%63,278
Apr 16, 2026131.76131.76130.78131.41131.41-0.16%12,066
Apr 15, 2026132.67132.67130.89131.63131.63-0.78%25,204
Apr 14, 2026131.37132.89131.37132.66132.660.70%23,348
Apr 13, 2026129.95131.75129.95131.74131.740.87%94,335
Apr 10, 2026130.97131.17130.03130.60130.600.08%124,318
Apr 9, 2026130.33131.24129.72130.49130.490.88%23,373
Apr 8, 2026127.91129.64127.91129.35129.354.34%23,818
Apr 7, 2026123.32124.06123.02123.97123.970.21%23,818
Apr 6, 2026123.21123.75123.14123.71123.710.49%15,902
Apr 2, 2026120.91124.35120.56123.11123.11-0.15%56,627
Apr 1, 2026122.09124.33122.09123.29123.292.11%24,890
Mar 31, 2026116.72120.97116.72120.74120.744.68%45,379
Mar 30, 2026118.89118.89114.77115.34115.34-2.42%32,378
Mar 27, 2026119.28119.61118.03118.20118.20-1.20%42,233
Mar 26, 2026122.39122.74119.55119.64119.64-3.77%28,215
Mar 25, 2026124.56125.11123.82124.33124.330.64%41,477
Mar 24, 2026121.24124.03121.14123.54123.540.92%34,772
Mar 23, 2026121.85124.79121.85122.41122.412.21%24,983
Mar 20, 2026122.60122.60118.56119.76119.76-2.69%105,721
Mar 19, 2026120.28123.21120.28123.08123.070.44%28,582
Mar 18, 2026123.13124.48122.54122.54122.54-1.02%27,402
Mar 17, 2026123.32124.26123.23123.80123.800.85%22,554
Mar 16, 2026122.09123.56122.09122.75122.751.83%25,687
Mar 13, 2026122.14123.00120.38120.54120.54-0.58%28,126
Mar 12, 2026123.04123.04121.17121.25121.25-2.70%19,689
Mar 11, 2026124.50125.30124.08124.62124.62-0.10%14,017
Mar 10, 2026124.54126.97124.54124.75124.750.16%41,137
Mar 9, 2026119.21124.55118.83124.55124.552.74%51,935
Mar 6, 2026121.80123.05120.89121.23121.23-2.65%32,804
Mar 5, 2026125.69126.47122.77124.52124.52-1.93%48,681
Mar 4, 2026126.76127.64126.04126.98126.971.11%33,493
Mar 3, 2026124.96126.20123.12125.58125.58-2.70%37,888
Mar 2, 2026126.82129.34126.82129.07129.070.08%34,079
Feb 27, 2026128.34129.00127.75128.97128.97-1.07%20,779
Feb 26, 2026130.46131.00127.82130.36130.36-0.12%29,482
Feb 25, 2026130.10130.85130.10130.52130.520.93%16,735
Feb 24, 2026127.72129.46126.98129.31129.311.52%34,065
Feb 23, 2026128.76129.50126.96127.37127.37-1.74%15,533
Feb 20, 2026127.61129.85127.61129.63129.631.19%115,714
Feb 19, 2026127.38128.17126.90128.11128.100.02%15,029
Feb 18, 2026127.14129.13126.65128.08128.080.98%40,156
Feb 17, 2026125.80127.64125.38126.84126.840.11%28,823
Feb 13, 2026124.95127.39124.66126.70126.701.46%47,299
Feb 12, 2026127.57128.93124.84124.88124.88-1.69%30,355
Feb 11, 2026127.56127.81126.25127.02127.020.70%20,503
Feb 10, 2026127.01127.33126.03126.13126.13-1.02%25,885
Feb 9, 2026125.20127.95125.20127.43127.431.42%14,868
Feb 6, 2026122.75125.76122.75125.64125.644.47%24,711
Feb 5, 2026119.06121.32119.06120.26120.26-0.23%24,280
Feb 4, 2026123.99123.99118.50120.54120.54-3.20%61,636
Feb 3, 2026125.27125.82122.68124.52124.520.29%25,470
Feb 2, 2026121.88124.50121.88124.16124.161.62%68,840
Jan 30, 2026124.85125.08121.97122.18122.18-2.50%11,671
Jan 29, 2026125.98125.98123.30125.30125.30-0.12%10,727
Jan 28, 2026125.93125.93125.04125.46125.46-0.24%27,830
Jan 27, 2026124.95126.01124.95125.77125.771.24%14,364
Jan 26, 2026123.57124.54123.57124.23124.230.67%15,793
Jan 23, 2026124.00124.00122.79123.40123.40-0.92%37,559
Jan 22, 2026126.09126.09124.11124.55124.55-0.24%14,652
Jan 21, 2026124.21125.18123.48124.85124.851.41%15,779
Jan 20, 2026122.80124.45122.80123.11123.11-1.46%15,150
Jan 16, 2026125.52125.62124.73124.94124.940.18%18,916
Jan 15, 2026124.55125.68124.55124.72124.721.45%11,021
Jan 14, 2026122.85123.02121.71122.94122.93-0.79%18,462
Jan 13, 2026123.52124.32123.31123.92123.910.81%25,931
Jan 12, 2026121.20123.00121.20122.92122.921.07%45,804
Jan 9, 2026120.23121.87120.23121.63121.631.82%7,824
Jan 8, 2026121.31121.31118.65119.45119.45-1.71%14,144
Jan 7, 2026122.00122.26121.39121.53121.53-0.69%17,709
Jan 6, 2026119.70122.39119.56122.38122.381.90%29,259
Jan 5, 2026119.51120.42119.32120.10120.101.22%26,010
Jan 2, 2026117.33118.66117.23118.65118.651.93%16,996
Dec 31, 2025117.92117.92116.38116.40116.40-1.11%11,110
Dec 30, 2025118.66118.66117.67117.71117.71-0.61%13,598
Dec 29, 2025118.75119.20118.20118.43118.43-0.73%24,416
Dec 26, 2025120.09120.09119.21119.31119.31-0.66%12,840
Dec 24, 2025119.89120.19119.42120.10120.100.24%8,885
Dec 23, 2025119.08119.96118.76119.82119.81-0.01%26,335
Dec 22, 2025119.29119.99119.29119.83119.831.40%26,592
Dec 19, 2025116.64118.48116.64118.18118.182.53%18,065
Dec 18, 2025115.89116.06114.99115.26115.261.68%26,332
Dec 17, 2025116.96116.96113.36113.36113.35-2.64%27,784
Dec 16, 2025115.74116.67115.44116.43116.430.10%15,350
Dec 15, 2025118.07118.07116.20116.32116.32-0.97%24,726
Dec 12, 2025120.96120.96116.69117.46117.46-3.25%12,056
Dec 11, 2025119.18121.45118.54121.41121.411.10%18,943
Dec 10, 2025119.03120.79118.29120.09120.090.91%43,666
Dec 9, 2025118.94119.64118.94119.01119.01-13,401
Dec 8, 2025119.64119.64118.77119.01119.010.26%9,287
Dec 5, 2025119.27119.27118.19118.70118.70-0.10%11,731
Dec 4, 2025117.25119.06116.92118.81118.811.44%10,665
Dec 3, 2025115.77117.15115.33117.13117.130.67%14,634