Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
173.90
-1.33 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
173.98
+0.08 (0.05%)
After-hours: Dec 5, 2025, 5:28 PM EST
PRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.38 | 174.52 | 173.01 | 173.90 | 173.90 | -0.76% | 9,885 |
| Dec 4, 2025 | 170.28 | 175.61 | 170.22 | 175.23 | 175.23 | 2.91% | 11,067 |
| Dec 3, 2025 | 166.96 | 170.28 | 166.63 | 170.28 | 170.28 | 0.90% | 8,660 |
| Dec 2, 2025 | 170.17 | 170.81 | 168.76 | 168.76 | 168.76 | 0.50% | 13,407 |
| Dec 1, 2025 | 169.94 | 170.01 | 167.87 | 167.92 | 167.92 | -2.67% | 88,785 |
| Nov 28, 2025 | 171.73 | 172.65 | 171.68 | 172.52 | 172.52 | 1.01% | 5,513 |
| Nov 26, 2025 | 170.79 | 172.01 | 169.40 | 170.80 | 170.80 | 1.00% | 61,752 |
| Nov 25, 2025 | 166.61 | 169.41 | 163.90 | 169.11 | 169.11 | 1.21% | 67,839 |
| Nov 24, 2025 | 162.75 | 167.49 | 162.59 | 167.08 | 167.08 | 3.38% | 246,697 |
| Nov 21, 2025 | 160.27 | 162.21 | 156.00 | 161.61 | 161.61 | 1.42% | 17,760 |
| Nov 20, 2025 | 170.03 | 170.03 | 159.09 | 159.35 | 159.35 | -3.68% | 10,694 |
| Nov 19, 2025 | 167.12 | 167.12 | 165.03 | 165.44 | 165.44 | 1.01% | 4,014 |
| Nov 18, 2025 | 161.80 | 165.12 | 161.80 | 163.80 | 163.80 | 0.05% | 5,642 |
| Nov 17, 2025 | 166.90 | 167.46 | 162.46 | 163.71 | 163.71 | -2.22% | 22,456 |
| Nov 14, 2025 | 161.86 | 168.88 | 161.86 | 167.43 | 167.43 | 0.88% | 9,431 |
| Nov 13, 2025 | 172.11 | 172.11 | 165.80 | 165.98 | 165.98 | -5.32% | 10,930 |
| Nov 12, 2025 | 177.59 | 177.59 | 175.21 | 175.29 | 175.29 | 0.17% | 6,828 |
| Nov 11, 2025 | 178.93 | 178.93 | 174.99 | 174.99 | 174.99 | -2.16% | 14,600 |
| Nov 10, 2025 | 179.57 | 179.57 | 177.85 | 178.85 | 178.85 | 1.59% | 3,311 |
| Nov 7, 2025 | 170.18 | 176.18 | 170.00 | 176.05 | 176.05 | 0.45% | 6,247 |
| Nov 6, 2025 | 181.65 | 181.65 | 175.10 | 175.27 | 175.27 | -3.24% | 5,548 |
| Nov 5, 2025 | 177.88 | 182.35 | 177.74 | 181.14 | 181.14 | 1.49% | 3,316 |
| Nov 4, 2025 | 179.08 | 180.76 | 178.48 | 178.48 | 178.48 | -2.84% | 5,737 |
| Nov 3, 2025 | 183.74 | 184.04 | 181.85 | 183.70 | 183.70 | 0.23% | 4,977 |
| Oct 31, 2025 | 180.82 | 183.63 | 180.82 | 183.28 | 183.28 | 1.61% | 4,532 |
| Oct 30, 2025 | 184.04 | 184.62 | 180.38 | 180.38 | 180.38 | -2.82% | 5,757 |
| Oct 29, 2025 | 183.01 | 187.53 | 183.01 | 185.61 | 185.61 | 2.46% | 6,461 |
| Oct 28, 2025 | 181.73 | 183.01 | 181.02 | 181.15 | 181.15 | -0.48% | 39,602 |
| Oct 27, 2025 | 183.66 | 184.08 | 181.54 | 182.03 | 182.03 | -0.08% | 8,644 |
| Oct 24, 2025 | 182.16 | 182.84 | 181.89 | 182.17 | 182.17 | 3.18% | 13,208 |
| Oct 23, 2025 | 171.91 | 177.39 | 171.91 | 176.57 | 176.57 | 2.89% | 6,500 |
| Oct 22, 2025 | 177.70 | 177.70 | 169.75 | 171.60 | 171.60 | -3.68% | 5,253 |
| Oct 21, 2025 | 177.16 | 178.25 | 177.16 | 178.16 | 178.16 | -0.35% | 2,924 |
| Oct 20, 2025 | 178.11 | 179.43 | 178.11 | 178.78 | 178.78 | 1.98% | 3,626 |
| Oct 17, 2025 | 176.41 | 177.00 | 173.23 | 175.32 | 175.32 | -1.30% | 8,211 |
| Oct 16, 2025 | 180.63 | 181.25 | 177.49 | 177.62 | 177.62 | -1.49% | 6,092 |
| Oct 15, 2025 | 181.33 | 183.27 | 179.50 | 180.31 | 180.31 | 0.51% | 4,365 |
| Oct 14, 2025 | 174.17 | 180.44 | 173.05 | 179.39 | 179.39 | 1.05% | 8,280 |
| Oct 13, 2025 | 177.27 | 179.34 | 177.27 | 177.53 | 177.53 | 3.44% | 5,358 |
| Oct 10, 2025 | 180.00 | 180.00 | 171.63 | 171.63 | 171.63 | -3.23% | 10,526 |
| Oct 9, 2025 | 180.15 | 180.31 | 177.05 | 177.35 | 177.35 | -1.29% | 13,088 |
| Oct 8, 2025 | 177.29 | 179.86 | 177.29 | 179.67 | 179.67 | 2.16% | 4,705 |
| Oct 7, 2025 | 177.95 | 178.89 | 174.12 | 175.87 | 175.87 | -0.68% | 9,158 |
| Oct 6, 2025 | 177.98 | 177.98 | 176.71 | 177.07 | 177.07 | 0.87% | 3,213 |
| Oct 3, 2025 | 174.79 | 177.21 | 174.79 | 175.55 | 175.55 | 0.23% | 18,939 |
| Oct 2, 2025 | 175.17 | 175.51 | 173.58 | 175.15 | 175.15 | 0.69% | 20,064 |
| Oct 1, 2025 | 171.96 | 174.33 | 171.96 | 173.95 | 173.95 | 0.69% | 6,601 |
| Sep 30, 2025 | 171.28 | 172.77 | 171.28 | 172.77 | 172.77 | 1.30% | 3,284 |
| Sep 29, 2025 | 172.20 | 172.20 | 170.31 | 170.56 | 170.56 | 0.33% | 6,215 |
| Sep 26, 2025 | 169.24 | 170.40 | 169.06 | 169.99 | 169.99 | 1.34% | 8,626 |
| Sep 25, 2025 | 165.52 | 168.38 | 165.13 | 167.75 | 167.75 | -0.54% | 5,510 |
| Sep 24, 2025 | 170.85 | 170.85 | 168.58 | 168.66 | 168.66 | -2.05% | 37,152 |
| Sep 23, 2025 | 172.80 | 173.19 | 172.09 | 172.18 | 172.18 | -0.13% | 8,187 |
| Sep 22, 2025 | 169.62 | 172.69 | 169.62 | 172.40 | 172.40 | 1.23% | 11,751 |
| Sep 19, 2025 | 169.80 | 170.97 | 169.54 | 170.31 | 170.10 | 0.09% | 5,606 |
| Sep 18, 2025 | 168.00 | 170.82 | 168.00 | 170.15 | 169.94 | 2.43% | 9,251 |
| Sep 17, 2025 | 166.91 | 168.00 | 165.03 | 166.12 | 165.91 | -0.57% | 9,737 |
| Sep 16, 2025 | 167.84 | 167.84 | 166.54 | 167.07 | 166.86 | -1.30% | 8,123 |
| Sep 15, 2025 | 168.27 | 169.94 | 168.27 | 169.27 | 169.06 | 0.99% | 5,562 |
| Sep 12, 2025 | 167.81 | 168.45 | 167.39 | 167.62 | 167.41 | -0.19% | 3,537 |
| Sep 11, 2025 | 165.13 | 168.27 | 165.13 | 167.95 | 167.74 | 1.78% | 9,079 |
| Sep 10, 2025 | 165.63 | 165.63 | 164.31 | 165.01 | 164.81 | 1.16% | 6,028 |
| Sep 9, 2025 | 163.75 | 163.75 | 162.22 | 163.12 | 162.92 | -0.49% | 4,424 |
| Sep 8, 2025 | 164.20 | 164.21 | 163.40 | 163.92 | 163.72 | 0.23% | 7,580 |
| Sep 5, 2025 | 164.95 | 164.95 | 160.88 | 163.55 | 163.34 | -0.31% | 14,060 |
| Sep 4, 2025 | 162.73 | 164.05 | 162.55 | 164.05 | 163.85 | 1.23% | 5,024 |
| Sep 3, 2025 | 164.09 | 164.09 | 161.68 | 162.06 | 161.86 | -0.85% | 3,490 |
| Sep 2, 2025 | 161.57 | 163.51 | 161.32 | 163.46 | 163.25 | -0.39% | 4,824 |
| Aug 29, 2025 | 163.56 | 164.10 | 163.39 | 164.10 | 163.90 | -1.38% | 1,923 |
| Aug 28, 2025 | 165.99 | 166.58 | 165.62 | 166.39 | 166.19 | 0.55% | 2,800 |
| Aug 27, 2025 | 166.16 | 166.23 | 165.48 | 165.48 | 165.28 | -0.41% | 4,402 |
| Aug 26, 2025 | 164.46 | 166.34 | 164.46 | 166.17 | 165.96 | 1.60% | 4,029 |
| Aug 25, 2025 | 163.87 | 165.36 | 163.56 | 163.56 | 163.35 | -0.10% | 20,837 |
| Aug 22, 2025 | 163.82 | 165.19 | 163.72 | 163.72 | 163.52 | 1.53% | 5,047 |
| Aug 21, 2025 | 159.69 | 161.34 | 159.69 | 161.26 | 161.06 | 0.44% | 3,103 |
| Aug 20, 2025 | 160.11 | 160.55 | 158.10 | 160.55 | 160.35 | -0.13% | 8,280 |
| Aug 19, 2025 | 162.19 | 162.19 | 160.51 | 160.75 | 160.56 | -1.54% | 5,451 |
| Aug 18, 2025 | 161.72 | 163.37 | 161.72 | 163.27 | 163.07 | 0.77% | 9,886 |
| Aug 15, 2025 | 163.80 | 163.80 | 161.53 | 162.03 | 161.83 | -0.96% | 5,361 |
| Aug 14, 2025 | 165.41 | 165.41 | 163.48 | 163.59 | 163.39 | -1.14% | 11,053 |
| Aug 13, 2025 | 167.34 | 167.34 | 162.95 | 165.48 | 165.27 | -0.52% | 5,215 |
| Aug 12, 2025 | 164.83 | 166.38 | 164.08 | 166.35 | 166.14 | 1.53% | 5,124 |
| Aug 11, 2025 | 164.33 | 165.01 | 163.73 | 163.83 | 163.63 | -0.16% | 8,243 |
| Aug 8, 2025 | 164.82 | 165.49 | 164.08 | 164.10 | 163.90 | 0.08% | 5,634 |
| Aug 7, 2025 | 164.60 | 165.00 | 163.25 | 163.97 | 163.77 | 0.68% | 6,647 |
| Aug 6, 2025 | 163.42 | 163.42 | 161.67 | 162.86 | 162.65 | -0.45% | 4,740 |
| Aug 5, 2025 | 163.53 | 164.07 | 162.45 | 163.60 | 163.40 | 0.95% | 5,034 |
| Aug 4, 2025 | 161.70 | 162.05 | 161.46 | 162.05 | 161.85 | 1.02% | 3,779 |
| Aug 1, 2025 | 160.00 | 161.11 | 157.30 | 160.42 | 160.22 | -2.27% | 12,824 |
| Jul 31, 2025 | 164.24 | 165.52 | 163.81 | 164.15 | 163.95 | -0.22% | 5,131 |
| Jul 30, 2025 | 163.68 | 165.06 | 163.01 | 164.51 | 164.31 | 0.33% | 5,744 |
| Jul 29, 2025 | 165.16 | 165.16 | 163.43 | 163.97 | 163.77 | -0.27% | 6,118 |
| Jul 28, 2025 | 166.42 | 166.42 | 163.90 | 164.41 | 164.21 | -0.68% | 4,291 |
| Jul 25, 2025 | 163.27 | 165.72 | 163.27 | 165.54 | 165.34 | 2.33% | 6,557 |
| Jul 24, 2025 | 161.32 | 162.01 | 160.93 | 161.77 | 161.57 | 0.46% | 5,939 |
| Jul 23, 2025 | 159.63 | 161.03 | 159.63 | 161.03 | 160.83 | 1.79% | 7,089 |
| Jul 22, 2025 | 156.21 | 158.30 | 155.82 | 158.20 | 158.00 | -0.84% | 7,739 |
| Jul 21, 2025 | 163.10 | 163.10 | 159.54 | 159.54 | 159.34 | -1.78% | 9,232 |
| Jul 18, 2025 | 162.57 | 163.16 | 161.78 | 162.44 | 162.24 | 0.19% | 17,635 |
| Jul 17, 2025 | 160.54 | 162.39 | 160.54 | 162.14 | 161.94 | 1.46% | 17,485 |