Singapore markets close in 38 minutes

Invesco Dorsey Wright Momentum ETF (PDP)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
93.67-1.46 (-1.53%)
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202496.2296.3693.5593.6793.6754,700
12 Apr 202495.7795.7794.7595.1395.1382,800
11 Apr 202496.4496.7395.5696.5196.5113,200
10 Apr 202495.5796.4795.4695.9295.9214,400
09 Apr 202497.2897.2896.0096.9396.9316,500
08 Apr 202497.8097.9097.3897.7697.7615,300
05 Apr 202496.0697.7896.0697.4497.4422,800
04 Apr 202498.5598.5896.0096.0096.0010,600
03 Apr 202496.7597.9496.7597.5897.5823,900
02 Apr 202496.7697.0996.6597.0797.0716,300
01 Apr 202498.9498.9498.0798.2098.2018,700
28 Mar 202498.7599.0398.6098.7898.7821,000
27 Mar 202499.0499.0698.1498.7798.777,600
26 Mar 202498.7498.8198.2498.3198.3118,000
25 Mar 202498.6498.7198.2598.2598.2512,700
22 Mar 202499.2799.3198.7298.8698.8612,900
21 Mar 202498.9499.6098.7299.2999.2914,500
20 Mar 202496.7098.0396.7098.0298.0234,000
19 Mar 202495.5096.6495.4696.5796.5714,000
18 Mar 202495.9396.3295.7295.8295.827,300
18 Mar 20240.028 Dividend
15 Mar 202495.1295.9895.1295.5295.4913,100
14 Mar 202496.3696.3695.3995.9395.907,800
13 Mar 202496.3196.5696.0896.2696.2318,300
12 Mar 202495.6596.4995.1596.4596.4211,400
11 Mar 202495.5595.5594.5595.1295.099,900
08 Mar 202497.3297.6495.9295.9295.8912,100
07 Mar 202496.7897.3096.7897.1197.0814,900
06 Mar 202496.1796.7295.8096.2396.2019,000
05 Mar 202496.0796.0794.8695.3295.2949,100
04 Mar 202496.7197.0196.5596.6296.5924,300
01 Mar 202495.4696.5395.4096.5396.5018,300
29 Feb 202495.2495.3094.6995.1695.1328,000
28 Feb 202494.0894.6994.0894.5794.5494,200
27 Feb 202494.5794.5794.1094.4894.4569,100
26 Feb 202493.6794.3993.6794.1494.1116,400
23 Feb 202493.6693.9893.2493.6593.6218,300
22 Feb 202492.5293.4792.5293.3393.3014,600
21 Feb 202490.6791.1790.4591.1591.1221,600
20 Feb 202491.7091.7090.8791.2891.2514,600
16 Feb 202492.6193.1392.2092.2292.1913,400
15 Feb 202492.1792.7491.9492.6992.6618,400
14 Feb 202491.1191.7190.8491.6391.6016,500
13 Feb 202489.6190.7689.4690.0790.0435,400
12 Feb 202492.0192.1591.4591.7091.67101,600
09 Feb 202491.5092.1791.4291.9891.9519,700
08 Feb 202490.6591.1490.4691.0691.0319,800
07 Feb 202489.7990.7489.5790.5190.4821,200
06 Feb 202489.3289.3988.9089.3189.2819,200
05 Feb 202489.2789.4488.5089.2889.2517,400
02 Feb 202488.1489.7488.1489.4489.4144,700
01 Feb 202487.2688.1886.9088.1388.1051,000
31 Jan 202487.9288.0086.8186.8186.7815,600
30 Jan 202487.8388.3887.8388.2988.2619,200
29 Jan 202487.0388.1087.0388.0688.0318,500
26 Jan 202487.1087.3186.8486.9486.9116,300
25 Jan 202487.2687.4386.7187.1687.1322,400
24 Jan 202487.3287.6186.6586.6586.6212,000
23 Jan 202487.3387.6886.5686.9586.9224,500
22 Jan 202486.6887.3786.6887.3287.2923,500
19 Jan 202485.7086.4485.2986.4486.4125,400
18 Jan 202484.7385.3584.4685.3185.2815,000
17 Jan 202484.1884.3983.9184.2284.2024,500
16 Jan 202484.3284.8884.2284.6684.6428,500
12 Jan 202484.8485.0084.2684.6284.6018,800
11 Jan 202484.2084.5883.6184.5484.5221,700
10 Jan 202483.8484.3683.7684.3584.3318,600
09 Jan 202483.5084.1083.1683.9283.9039,400
08 Jan 202482.4484.0582.4484.0584.0317,900
05 Jan 202482.2782.8882.2582.3782.3555,600
04 Jan 202482.7583.1082.4082.4282.4032,700
03 Jan 202483.2383.2482.4982.5282.5032,400
02 Jan 202484.7084.8683.5283.8983.87175,900
29 Dec 202385.7985.7985.2085.4985.4619,100
28 Dec 202386.1286.1685.8585.9085.8717,100
27 Dec 202386.1286.1985.9186.1986.1613,900
26 Dec 202385.8586.2385.7586.0786.0415,100
22 Dec 202385.4485.6185.0785.5685.5381,900
21 Dec 202384.5285.0684.4485.0184.9927,200
20 Dec 202384.9985.5283.8583.8583.8320,100
19 Dec 202384.6685.3884.6685.2685.2436,100
18 Dec 202384.4184.7584.3384.4984.4722,600
18 Dec 20230.096 Dividend
15 Dec 202384.2884.5084.0384.2284.1081,600
14 Dec 202384.5184.5583.8684.3984.2726,000
13 Dec 202382.7783.9982.5083.9983.8715,500
12 Dec 202382.2582.8081.9282.6582.5327,700
11 Dec 202381.2282.2481.2282.2482.1232,100
08 Dec 202380.7581.3180.7581.2581.139,300
07 Dec 202380.4680.7080.3480.7080.5816,100
06 Dec 202381.3381.3680.2980.2980.1723,400
05 Dec 202381.1181.2580.7180.9080.7861,300
04 Dec 202381.6481.6481.0181.5081.3827,400
01 Dec 202380.5981.9780.5981.7881.6618,700
30 Nov 202380.6480.8280.2280.8180.6919,900
29 Nov 202380.8981.1680.3680.4580.3314,400
28 Nov 202381.0681.2280.3180.3680.2412,700
27 Nov 202381.0481.3581.0481.2581.1317,200
24 Nov 202380.9481.2780.9481.2781.158,800
22 Nov 202380.8681.3380.8681.0680.948,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...