Invesco Dorsey Wright Momentum ETF

PDP
🏛️ usa →
116.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 94.57 94.87 94.50 94.52 0.1M
2021-12-30 94.70 95.41 94.54 94.63 0.0M
2021-12-29 94.42 94.82 93.87 94.63 0.0M
2021-12-28 95.88 95.88 94.20 94.50 0.0M
2021-12-27 94.26 95.55 94.24 95.52 0.0M
2021-12-23 93.34 94.23 93.34 94.03 0.0M
2021-12-22 92.09 93.35 92.01 93.35 0.0M
2021-12-21 90.69 92.29 90.21 92.29 0.1M
2021-12-20 89.41 89.84 88.66 89.47 0.0M
2021-12-17 89.50 91.71 88.94 90.86 0.0M
2021-12-16 93.36 93.37 89.88 90.28 0.0M
2021-12-15 90.70 92.80 89.79 92.74 0.1M
2021-12-14 91.28 91.48 89.76 90.84 0.0M
2021-12-13 93.51 93.84 92.15 92.41 0.0M
2021-12-10 94.46 94.56 93.10 93.54 0.0M
2021-12-09 95.70 96.21 93.65 93.72 0.0M
2021-12-08 95.36 96.00 94.50 95.81 0.0M
2021-12-07 93.48 95.38 93.48 95.12 0.0M
2021-12-06 91.79 92.07 90.20 91.64 0.1M
2021-12-03 94.62 94.62 90.79 91.81 0.1M
2021-12-02 92.70 94.81 92.52 94.44 0.1M
2021-12-01 96.64 96.64 92.73 92.73 0.1M
2021-11-30 97.38 97.89 95.25 95.39 0.1M
2021-11-29 97.41 98.39 97.06 97.85 0.1M
2021-11-26 96.64 97.92 96.00 96.37 0.0M
2021-11-24 96.45 98.29 96.02 98.28 0.0M
2021-11-23 97.70 98.13 95.98 97.15 0.0M
2021-11-22 100.55 100.58 98.13 98.14 0.1M
2021-11-19 99.99 100.78 99.99 100.16 0.1M
2021-11-18 100.25 100.25 99.04 99.92 0.0M
2021-11-17 100.42 100.42 99.24 99.64 0.0M
2021-11-16 99.00 100.54 99.00 100.47 0.0M
2021-11-15 99.87 99.87 98.72 99.09 0.0M
2021-11-12 99.27 99.77 98.85 99.62 0.0M
2021-11-11 98.94 99.21 98.45 99.00 0.1M
2021-11-10 99.49 100.04 97.53 98.06 0.0M
2021-11-09 101.17 101.60 100.28 100.67 0.0M
2021-11-08 100.85 101.14 100.56 100.94 0.0M
2021-11-05 101.09 101.26 99.77 100.38 0.0M
2021-11-04 99.74 100.74 99.74 100.32 0.1M
2021-11-03 99.42 99.64 98.53 99.59 0.1M
2021-11-02 97.78 101.20 97.71 99.94 0.1M
2021-11-01 97.97 97.97 97.32 97.87 0.6M
2021-10-29 96.35 97.68 96.35 97.68 0.0M
2021-10-28 95.53 96.77 95.53 96.77 0.0M
2021-10-27 96.18 96.74 95.40 95.40 0.0M
2021-10-26 96.84 97.26 95.95 96.14 0.0M
2021-10-25 95.79 96.78 95.52 96.35 0.0M
2021-10-22 95.45 95.88 95.03 95.58 0.0M
2021-10-21 94.19 95.40 93.92 95.37 0.0M
2021-10-20 94.01 94.28 93.69 93.90 0.1M
2021-10-19 93.88 94.40 93.68 93.79 0.0M
2021-10-18 91.73 93.34 91.47 93.34 0.7M
2021-10-15 92.51 92.64 92.08 92.12 0.0M
2021-10-14 91.10 92.04 91.10 91.86 0.0M
2021-10-13 90.11 90.29 89.87 90.19 0.0M
2021-10-12 89.27 90.10 88.97 89.56 0.0M
2021-10-11 88.91 89.76 88.69 88.69 0.0M
2021-10-08 90.66 90.66 89.10 89.16 0.0M
2021-10-07 90.45 91.18 90.36 90.36 0.0M
2021-10-06 87.97 89.12 87.69 89.12 0.0M
2021-10-05 88.20 89.66 88.20 88.81 0.1M
2021-10-04 89.56 89.56 87.18 87.79 0.0M
2021-10-01 89.88 90.37 88.17 89.94 0.2M
2021-09-30 90.68 90.89 89.43 89.46 0.0M
2021-09-29 91.23 91.37 90.24 90.44 0.0M
2021-09-28 92.56 92.56 90.65 90.72 0.0M
2021-09-27 93.93 93.93 92.98 93.35 0.0M
2021-09-24 94.08 94.27 93.47 94.15 0.0M
2021-09-23 93.83 95.07 93.83 94.75 0.0M
2021-09-22 92.47 93.75 92.47 93.39 0.0M
2021-09-21 92.14 92.36 91.25 91.89 0.0M
2021-09-20 91.17 91.99 90.39 91.44 0.0M
2021-09-17 93.79 94.02 92.95 93.33 0.0M
2021-09-16 93.33 94.11 92.99 93.87 0.0M
2021-09-15 92.35 93.53 92.35 93.43 0.0M
2021-09-14 93.01 93.14 92.34 92.50 0.0M
2021-09-13 93.96 93.97 91.96 92.62 0.0M
2021-09-10 94.51 94.56 93.22 93.26 0.0M
2021-09-09 93.87 94.65 93.84 93.89 0.1M
2021-09-08 94.21 94.21 93.42 93.83 0.0M
2021-09-07 94.80 94.80 94.34 94.43 0.0M
2021-09-03 94.78 95.24 94.56 95.19 0.0M
2021-09-02 94.90 95.27 94.70 94.96 0.1M
2021-09-01 94.47 94.64 94.16 94.42 0.0M
2021-08-31 94.80 94.80 94.00 94.26 0.0M
2021-08-30 94.86 95.11 94.46 94.81 0.0M
2021-08-27 93.32 94.73 93.32 94.58 0.0M
2021-08-26 93.41 93.59 92.68 92.92 0.0M
2021-08-25 93.10 93.69 93.08 93.57 0.0M
2021-08-24 92.68 93.00 92.66 92.88 0.0M
2021-08-23 91.75 92.54 91.75 92.36 0.0M
2021-08-20 90.42 90.94 90.36 90.91 0.0M
2021-08-19 89.78 90.80 89.50 90.33 0.0M
2021-08-18 91.06 91.50 90.51 90.51 0.0M
2021-08-17 91.73 91.73 90.45 91.20 0.0M
2021-08-16 92.25 92.44 91.40 92.34 0.0M
2021-08-13 92.82 92.82 92.51 92.61 0.0M
2021-08-12 92.50 92.74 92.37 92.66 0.0M
2021-08-11 93.10 93.10 91.82 92.58 0.0M
2021-08-10 93.50 93.91 92.90 92.97 0.0M
2021-08-09 92.98 93.51 92.58 93.37 0.7M
2021-08-06 93.49 93.57 92.74 93.04 0.0M
2021-08-05 92.30 93.36 92.30 93.24 0.0M
2021-08-04 91.85 92.52 91.85 92.05 0.0M
2021-08-03 91.38 92.03 90.88 92.02 0.1M
2021-08-02 91.91 92.10 91.19 91.24 0.4M
2021-07-30 91.38 92.14 91.38 91.56 0.0M
2021-07-29 91.77 92.58 91.73 92.01 0.0M
2021-07-28 90.80 91.79 90.52 91.49 0.0M
2021-07-27 91.21 91.21 89.64 90.59 0.0M
2021-07-26 91.64 91.79 91.27 91.53 0.0M
2021-07-23 91.62 91.93 91.11 91.85 0.0M
2021-07-22 90.67 91.18 90.38 91.01 0.0M
2021-07-21 89.24 90.38 89.24 90.36 0.0M
2021-07-20 87.39 89.35 87.14 88.93 0.1M
2021-07-19 86.25 87.38 85.98 86.96 0.2M
2021-07-16 88.97 89.05 87.65 87.67 0.0M
2021-07-15 88.78 89.26 87.93 88.52 0.0M
2021-07-14 90.89 91.13 89.20 89.20 0.0M
2021-07-13 90.65 91.11 90.34 90.47 0.0M
2021-07-12 90.78 91.12 90.67 91.00 0.1M
2021-07-09 89.84 90.77 89.54 90.70 0.1M
2021-07-08 88.21 89.50 87.69 89.13 0.0M
2021-07-07 90.17 90.25 89.09 90.00 0.1M
2021-07-06 90.30 90.30 89.33 90.00 0.0M
2021-07-02 90.38 90.38 89.95 90.26 0.0M
2021-07-01 89.74 90.07 89.37 89.95 0.8M
2021-06-30 89.61 89.72 89.33 89.62 0.0M
2021-06-29 89.96 90.05 89.54 89.74 0.0M
2021-06-28 89.97 89.97 89.28 89.74 0.0M
2021-06-25 89.09 89.53 89.09 89.47 0.0M
2021-06-24 88.66 89.00 88.47 88.86 0.0M
2021-06-23 87.78 88.48 87.78 88.06 0.0M
2021-06-22 86.74 87.74 86.57 87.64 0.0M
2021-06-21 85.67 86.93 85.67 86.83 0.0M
2021-06-18 85.56 86.00 85.08 85.28 0.0M
2021-06-17 86.27 86.93 85.57 86.45 0.0M
2021-06-16 86.80 87.00 85.91 86.60 0.0M
2021-06-15 87.28 87.28 86.49 86.79 0.0M
2021-06-14 87.96 87.96 87.19 87.43 0.0M
2021-06-11 87.35 87.72 87.23 87.71 0.0M
2021-06-10 87.25 87.50 86.62 86.97 0.0M
2021-06-09 87.56 87.56 86.79 86.81 0.0M
2021-06-08 86.98 87.58 86.51 87.43 0.0M
2021-06-07 86.11 86.79 86.11 86.75 0.0M
2021-06-04 86.01 86.27 85.72 86.13 0.0M
2021-06-03 85.42 85.78 84.76 85.41 0.0M
2021-06-02 86.94 86.94 85.90 86.14 0.0M
2021-06-01 87.17 87.23 86.21 86.61 0.0M
2021-05-28 87.03 87.03 86.28 86.53 0.0M
2021-05-27 86.42 86.83 86.16 86.71 0.0M
2021-05-26 85.27 86.17 85.27 86.11 0.0M
2021-05-25 85.52 86.01 84.91 85.01 0.0M
2021-05-24 84.71 85.52 84.71 85.15 0.1M
2021-05-21 84.96 85.20 84.13 84.18 0.0M
2021-05-20 83.55 84.57 83.40 84.25 0.1M
2021-05-19 81.95 83.20 81.74 83.14 0.1M
2021-05-18 84.61 85.00 83.71 83.74 0.1M
2021-05-17 84.35 84.54 83.45 84.34 0.1M
2021-05-14 83.11 84.91 82.98 84.73 0.1M
2021-05-13 82.05 83.30 81.08 82.21 0.2M
2021-05-12 83.83 84.21 81.39 81.47 0.1M
2021-05-11 82.73 84.90 82.29 84.60 0.2M
2021-05-10 86.60 86.60 84.91 84.91 0.1M
2021-05-07 85.82 86.97 85.52 86.78 0.1M
2021-05-06 85.73 85.73 84.10 85.27 0.2M
2021-05-05 86.65 86.65 85.60 85.99 0.1M
2021-05-04 86.29 86.29 84.75 85.90 0.1M
2021-05-03 88.07 88.10 87.07 87.09 0.2M
2021-04-30 87.64 88.29 87.21 87.52 0.0M
2021-04-29 89.06 89.25 87.37 88.25 0.1M
2021-04-28 88.94 89.14 88.45 88.63 0.1M
2021-04-27 89.38 89.65 88.89 89.43 0.1M
2021-04-26 88.57 89.26 88.44 89.17 0.0M
2021-04-23 86.92 88.51 86.92 88.36 0.0M
2021-04-22 87.17 88.02 86.20 86.56 0.1M
2021-04-21 84.89 86.87 84.89 86.87 0.2M
2021-04-20 85.99 86.37 84.07 85.09 0.1M
2021-04-19 87.55 87.83 85.93 86.36 0.1M
2021-04-16 87.85 88.08 87.31 87.90 0.0M
2021-04-15 87.90 87.90 87.24 87.60 0.1M
2021-04-14 87.47 88.48 87.07 87.18 0.1M
2021-04-13 87.37 87.57 86.61 87.41 0.1M
2021-04-12 87.28 87.33 86.45 87.30 0.1M
2021-04-09 86.96 87.51 86.52 87.45 0.2M
2021-04-08 86.18 87.22 85.96 87.15 0.1M
2021-04-07 87.05 87.05 85.52 85.69 0.1M
2021-04-06 86.63 87.79 86.63 87.09 0.1M
2021-04-05 87.31 87.37 86.26 86.65 0.1M
2021-04-01 86.05 86.62 85.90 86.36 0.3M
2021-03-31 84.14 85.59 84.14 85.13 0.0M
2021-03-30 82.93 83.64 82.40 83.42 0.0M
2021-03-29 84.06 84.31 82.77 83.21 0.0M
2021-03-26 83.26 84.27 82.62 84.23 0.1M
2021-03-25 82.04 83.08 81.16 82.93 0.2M
2021-03-24 85.04 85.04 82.92 82.93 0.1M
2021-03-23 85.51 85.76 84.39 84.62 0.1M
2021-03-22 84.60 85.86 84.60 85.40 0.1M
2021-03-19 83.72 84.63 83.18 84.32 0.1M
2021-03-18 85.32 85.39 83.61 83.65 0.1M
2021-03-17 85.66 86.85 85.07 86.40 0.1M
2021-03-16 87.59 87.66 85.88 86.41 0.1M
2021-03-15 86.29 87.18 85.84 87.18 0.2M
2021-03-12 85.34 86.07 84.75 86.05 0.2M
2021-03-11 85.20 86.63 85.20 86.45 0.2M
2021-03-10 84.62 85.47 83.92 83.95 0.3M
2021-03-09 82.36 84.31 82.36 83.84 0.2M
2021-03-08 82.41 83.35 80.57 80.67 0.3M
2021-03-05 82.69 82.69 78.43 82.24 0.8M
2021-03-04 84.25 84.55 80.45 81.53 0.5M
2021-03-03 87.72 87.75 84.47 84.47 0.3M
2021-03-02 89.85 89.85 87.95 87.98 0.2M
2021-03-01 88.29 89.73 88.29 89.63 0.1M
2021-02-26 86.91 87.79 85.61 86.96 0.3M
2021-02-25 88.89 89.26 85.62 86.09 0.3M
2021-02-24 88.09 89.61 87.21 89.49 0.2M
2021-02-23 87.30 88.80 85.32 88.47 0.2M
2021-02-22 90.96 90.96 88.71 88.72 0.1M
2021-02-19 91.94 92.66 91.78 91.88 0.1M
2021-02-18 90.69 91.70 90.13 91.37 0.1M
2021-02-17 91.56 91.62 90.33 91.53 0.1M
2021-02-16 93.62 93.62 92.02 92.25 0.1M
2021-02-12 92.08 93.24 91.86 93.22 0.0M
2021-02-11 92.41 92.73 91.71 92.44 0.1M
2021-02-10 92.49 92.84 91.15 91.80 0.1M
2021-02-09 91.53 92.07 91.53 91.84 0.1M
2021-02-08 91.36 91.88 91.17 91.53 0.1M
2021-02-05 90.70 90.98 90.37 90.90 0.1M
2021-02-04 89.25 90.15 88.88 90.09 0.0M
2021-02-03 89.64 89.64 88.58 88.77 0.1M
2021-02-02 88.24 89.58 88.24 89.43 0.1M
2021-02-01 86.57 87.47 86.06 87.39 0.1M
2021-01-29 86.82 86.82 84.78 85.62 0.1M
2021-01-28 85.92 87.98 85.70 87.09 0.3M
2021-01-27 87.25 87.25 84.87 85.25 0.4M
2021-01-26 90.23 90.23 88.27 88.37 0.1M
2021-01-25 91.16 91.52 88.69 89.98 0.2M
2021-01-22 90.15 90.71 90.10 90.66 0.1M
2021-01-21 90.67 90.92 90.19 90.66 0.1M
2021-01-20 89.73 90.58 89.73 90.42 0.1M
2021-01-19 89.06 89.16 88.48 89.03 0.2M
2021-01-15 89.18 89.40 88.02 88.25 0.1M
2021-01-14 89.96 90.47 89.18 89.25 0.1M
2021-01-13 89.96 90.17 89.42 89.68 0.1M
2021-01-12 89.82 90.03 89.30 90.01 0.1M
2021-01-11 89.48 90.38 88.93 89.67 0.1M
2021-01-08 89.96 90.80 89.25 90.24 0.2M
2021-01-07 87.62 89.48 87.62 89.37 0.1M
2021-01-06 86.28 87.84 86.28 86.85 0.1M
2021-01-05 86.10 87.09 86.02 87.00 0.1M
2021-01-04 87.92 88.04 85.16 86.40 0.3M