Skip to main content
Invesco Dorsey Wright Industrials Momentum ETF (PRN)
NASDAQ: PRN · Real-Time Price · USD
249.37
-8.41 (-3.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026254.16254.16247.45249.37249.37-3.26%54,430
Jun 25, 2026258.18261.01255.00257.78257.782.20%85,819
Jun 24, 2026254.08258.00250.15252.23252.23-0.41%40,853
Jun 23, 2026252.12256.26248.55253.27253.27-3.57%55,829
Jun 22, 2026257.33262.73256.15262.64262.642.86%32,208
Jun 18, 2026256.11257.53251.12255.33255.331.87%38,699
Jun 17, 2026252.48255.60250.15250.65250.650.94%64,288
Jun 16, 2026251.25253.81248.31248.31248.31-0.67%35,275
Jun 15, 2026252.26252.26248.69249.99249.992.22%43,670
Jun 12, 2026243.67246.01241.86244.57244.571.02%53,695
Jun 11, 2026231.50242.14231.50242.10242.106.34%47,087
Jun 10, 2026234.25239.16226.61227.67227.67-3.57%67,136
Jun 9, 2026239.50243.38225.63236.09236.09-0.14%82,129
Jun 8, 2026241.27241.27235.22236.42236.420.19%22,601
Jun 5, 2026245.98245.98234.72235.96235.96-5.27%32,681
Jun 4, 2026244.85250.76242.76249.08249.080.62%23,209
Jun 3, 2026247.91250.81243.80247.56247.560.59%23,215
Jun 2, 2026241.92247.23241.92246.11246.112.37%16,805
Jun 1, 2026242.14242.85237.46240.41240.41-2.06%54,749
May 29, 2026248.47248.51242.49245.48245.48-0.99%33,752
May 28, 2026247.29249.24243.00247.93247.930.35%33,599
May 27, 2026249.94249.94243.95247.06247.060.35%34,085
May 26, 2026242.55246.64242.09246.20246.203.98%26,389
May 22, 2026237.57237.57232.80236.78236.771.31%42,449
May 21, 2026233.16234.58231.14233.72233.720.21%32,900
May 20, 2026231.26235.24229.83233.23233.232.44%34,906
May 19, 2026227.45230.09221.54227.67227.67-1.84%41,967
May 18, 2026241.04241.04229.92231.93231.93-3.39%62,704
May 15, 2026242.78242.81238.16240.08240.08-3.09%42,204
May 14, 2026247.39247.76245.62247.74247.740.89%21,489
May 13, 2026244.81246.42240.18245.57245.571.33%23,022
May 12, 2026243.03243.03235.15242.36242.36-1.23%27,778
May 11, 2026241.01246.55241.01245.38245.382.43%25,471
May 8, 2026239.90241.34238.79239.55239.550.83%14,834
May 7, 2026249.89249.89236.85237.57237.57-4.49%19,798
May 6, 2026244.92248.72241.26248.72248.723.69%22,602
May 5, 2026237.02240.68237.02239.87239.873.54%49,318
May 4, 2026233.83233.83229.67231.67231.67-0.48%33,827
May 1, 2026232.08233.00229.29232.78232.780.39%16,288
Apr 30, 2026225.48231.88225.48231.88231.885.52%29,804
Apr 29, 2026223.74223.74218.13219.75219.75-1.16%16,430
Apr 28, 2026225.62225.62219.13222.32222.32-2.60%31,867
Apr 27, 2026228.30228.33223.00228.27228.270.30%22,766
Apr 24, 2026230.14230.25226.11227.59227.59-0.06%37,294
Apr 23, 2026224.47229.57223.66227.73227.731.67%20,242
Apr 22, 2026225.91227.58221.54223.99223.990.68%26,264
Apr 21, 2026225.00226.80221.76222.48222.48-0.60%58,106
Apr 20, 2026222.61224.26221.92223.82223.820.32%16,114
Apr 17, 2026222.31224.48220.47223.11223.112.68%18,559
Apr 16, 2026218.22218.67215.51217.28217.28-0.26%14,942
Apr 15, 2026220.73220.73215.89217.85217.85-1.29%27,385
Apr 14, 2026222.15222.15218.60220.69220.690.69%19,272
Apr 13, 2026215.89219.31215.89219.19219.190.88%19,158
Apr 10, 2026217.94218.50215.64217.28217.280.81%11,562
Apr 9, 2026215.00218.11213.71215.54215.541.39%18,587
Apr 8, 2026211.17213.96210.04212.59212.595.92%15,114
Apr 7, 2026198.43201.23196.92200.70200.700.36%19,902
Apr 6, 2026201.14201.35197.74199.98199.98-0.10%15,593
Apr 2, 2026194.70202.89193.72200.19200.18-0.07%19,563
Apr 1, 2026198.09203.18198.09200.33200.332.98%14,945
Mar 31, 2026189.17194.82188.73194.53194.534.68%20,838
Mar 30, 2026196.25196.25184.65185.83185.83-3.87%55,392
Mar 27, 2026194.10195.41192.38193.32193.32-0.61%36,479
Mar 26, 2026200.72201.19194.51194.51194.51-4.81%20,410
Mar 25, 2026205.16205.77203.91204.33204.331.26%9,058
Mar 24, 2026196.41201.99196.41201.78201.781.63%19,027
Mar 23, 2026197.76201.86196.38198.54198.543.02%20,796
Mar 20, 2026200.05200.12191.33192.72192.72-2.05%35,332
Mar 19, 2026193.57197.94190.19196.74196.740.88%21,484
Mar 18, 2026197.11198.76195.03195.03195.03-1.14%23,995
Mar 17, 2026196.00197.56195.64197.29197.291.12%9,756
Mar 16, 2026194.69195.87193.47195.09195.092.39%13,095
Mar 13, 2026194.67194.94189.82190.54190.54-1.05%21,107
Mar 12, 2026195.31195.75192.37192.56192.56-3.17%13,571
Mar 11, 2026197.43200.87196.19198.86198.860.11%16,410
Mar 10, 2026198.40202.46198.38198.64198.640.26%12,321
Mar 9, 2026189.86198.22189.04198.12198.122.33%28,925
Mar 6, 2026194.81197.42192.63193.60193.60-2.46%24,261
Mar 5, 2026205.88205.88194.84198.49198.49-3.69%30,186
Mar 4, 2026205.74206.82203.99206.10206.101.42%19,307
Mar 3, 2026205.41205.41199.58203.22203.22-3.05%26,923
Mar 2, 2026204.76210.18204.76209.61209.610.89%60,693
Feb 27, 2026208.46209.25205.03207.76207.76-2.71%18,401
Feb 26, 2026214.00214.00208.26213.55213.550.15%10,692
Feb 25, 2026215.78215.78211.71213.24213.24-0.23%7,217
Feb 24, 2026209.47214.02207.86213.73213.731.32%14,783
Feb 23, 2026213.38213.67209.82210.94210.94-1.53%14,952
Feb 20, 2026211.55215.35211.18214.22214.221.57%20,961
Feb 19, 2026207.60210.91206.23210.91210.911.81%10,760
Feb 18, 2026207.51210.59206.55207.17207.170.38%18,055
Feb 17, 2026205.84207.80203.94206.39206.390.02%16,899
Feb 13, 2026204.03208.19201.39206.35206.351.89%29,567
Feb 12, 2026207.49211.61202.21202.52202.52-1.49%29,218
Feb 11, 2026209.13209.64203.37205.58205.580.64%19,187
Feb 10, 2026205.41206.15203.18204.28204.28-0.51%17,974
Feb 9, 2026202.64206.51201.66205.32205.321.83%49,889
Feb 6, 2026195.04202.15195.04201.63201.635.33%33,208
Feb 5, 2026189.87192.82188.50191.42191.42-0.15%18,754
Feb 4, 2026199.28199.40187.71191.71191.71-3.41%30,228
Feb 3, 2026197.33198.47194.53198.47198.471.65%19,483