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
2022-12-30 70.63 71.07 70.36 71.05 0.0M
2022-12-29 70.43 71.43 70.43 71.25 0.0M
2022-12-28 71.31 71.55 69.95 69.96 0.0M
2022-12-27 71.58 71.65 71.13 71.47 0.0M
2022-12-23 70.83 71.53 70.50 71.53 0.0M
2022-12-22 71.62 71.62 69.69 70.74 0.0M
2022-12-21 71.56 72.34 71.35 72.15 0.0M
2022-12-20 70.37 71.16 70.31 70.93 0.0M
2022-12-19 71.58 71.73 70.34 70.55 0.1M
2022-12-16 71.64 71.96 71.16 71.72 0.1M
2022-12-15 73.19 73.19 72.31 72.50 0.0M
2022-12-14 74.80 75.20 73.88 74.15 0.0M
2022-12-13 76.27 76.27 74.27 74.67 0.2M
2022-12-12 73.04 74.12 73.04 74.06 0.0M
2022-12-09 73.37 73.68 72.82 72.88 0.1M
2022-12-08 73.94 74.19 73.38 73.67 0.0M
2022-12-07 73.37 73.87 73.16 73.26 0.0M
2022-12-06 74.45 74.52 73.08 73.44 0.0M
2022-12-05 76.29 76.29 74.30 74.59 0.0M
2022-12-02 75.99 76.80 75.65 76.49 0.0M
2022-12-01 77.54 77.54 76.56 76.72 0.1M
2022-11-30 75.19 77.01 74.57 77.01 0.0M
2022-11-29 74.95 75.22 74.51 74.87 0.1M
2022-11-28 75.33 75.64 74.63 74.69 0.1M
2022-11-25 76.22 76.47 76.16 76.22 0.0M
2022-11-23 76.17 76.45 75.73 76.12 0.0M
2022-11-22 75.27 76.09 75.25 76.09 0.0M
2022-11-21 74.89 75.16 74.29 74.82 0.0M
2022-11-18 75.32 75.47 74.63 75.31 0.0M
2022-11-17 74.43 74.99 74.11 74.92 0.2M
2022-11-16 75.98 76.02 75.51 75.54 0.0M
2022-11-15 76.70 76.70 76.10 76.41 0.0M
2022-11-14 75.92 76.54 75.54 75.60 0.0M
2022-11-11 76.55 77.03 75.85 76.22 0.0M
2022-11-10 74.76 76.08 74.65 76.04 0.0M
2022-11-09 73.50 73.68 72.03 72.08 0.0M
2022-11-08 74.01 74.77 73.62 74.27 0.0M
2022-11-07 73.61 74.23 73.03 74.08 0.2M
2022-11-04 73.51 73.74 72.01 73.18 0.0M
2022-11-03 71.86 72.94 71.44 72.23 0.0M
2022-11-02 74.89 75.08 72.69 72.75 0.1M
2022-11-01 75.65 75.65 74.69 75.06 0.1M
2022-10-31 74.33 75.11 74.29 74.75 0.0M
2022-10-28 73.39 74.76 73.18 74.69 0.0M
2022-10-27 73.50 73.98 73.06 73.13 0.0M
2022-10-26 72.56 74.10 72.56 73.19 0.1M
2022-10-25 71.62 72.68 71.58 72.63 0.0M
2022-10-24 70.96 71.33 70.41 71.22 0.0M
2022-10-21 69.22 70.67 68.78 70.62 0.2M
2022-10-20 70.06 70.67 68.92 69.21 0.0M
2022-10-19 69.99 70.27 69.59 70.06 0.0M
2022-10-18 71.05 71.29 70.03 70.44 0.0M
2022-10-17 69.03 69.87 69.03 69.49 0.0M
2022-10-14 70.41 70.41 67.69 67.78 0.1M
2022-10-13 67.01 70.38 66.91 70.15 0.0M
2022-10-12 68.69 68.96 68.20 68.45 0.0M
2022-10-11 69.00 69.83 68.24 68.73 0.0M
2022-10-10 70.18 70.32 69.10 69.55 0.0M
2022-10-07 71.22 71.22 69.66 70.09 0.0M
2022-10-06 72.12 73.03 72.02 72.04 0.0M
2022-10-05 71.54 72.90 71.10 72.50 0.2M
2022-10-04 71.10 72.30 71.10 72.26 0.1M
2022-10-03 68.25 70.20 68.18 69.80 0.2M
2022-09-30 67.40 68.80 67.40 67.58 0.1M
2022-09-29 68.12 68.12 67.01 67.97 0.1M
2022-09-28 67.05 69.02 66.97 68.82 0.1M
2022-09-27 67.34 67.74 66.35 66.87 0.0M
2022-09-26 67.44 68.07 66.44 66.63 0.1M
2022-09-23 68.58 68.58 67.06 67.74 0.1M
2022-09-22 71.11 71.11 69.78 69.91 0.1M
2022-09-21 72.66 73.01 70.93 71.00 0.0M
2022-09-20 72.20 72.41 71.65 72.05 0.0M
2022-09-19 71.40 72.89 71.40 72.84 0.0M
2022-09-16 72.60 72.60 71.66 72.48 0.0M
2022-09-15 74.02 74.38 73.19 73.41 0.0M
2022-09-14 74.18 74.82 73.84 74.52 0.0M
2022-09-13 74.97 75.34 73.65 73.85 0.0M
2022-09-12 76.34 76.76 76.19 76.54 0.0M
2022-09-09 75.35 76.06 75.35 75.83 0.0M
2022-09-08 73.80 74.64 73.76 74.59 0.0M
2022-09-07 72.82 74.22 72.82 73.99 0.1M
2022-09-06 73.75 73.84 72.80 73.17 0.0M
2022-09-02 74.47 74.76 73.08 73.33 0.1M
2022-09-01 73.29 73.42 72.51 73.33 0.1M
2022-08-31 74.26 74.71 74.03 74.05 0.0M
2022-08-30 75.66 75.66 74.06 74.46 0.0M
2022-08-29 75.30 76.57 75.20 75.87 0.0M
2022-08-26 78.01 78.07 75.94 75.97 0.0M
2022-08-25 77.37 78.09 77.29 78.09 0.0M
2022-08-24 76.61 77.11 76.61 77.09 0.0M
2022-08-23 76.44 77.24 76.44 76.62 0.0M
2022-08-22 76.31 76.62 75.99 76.06 0.1M
2022-08-19 77.59 77.67 77.19 77.39 0.3M
2022-08-18 77.70 78.32 77.69 78.22 0.1M
2022-08-17 77.13 77.71 76.86 77.44 0.0M
2022-08-16 77.39 77.92 77.31 77.71 0.0M
2022-08-15 76.68 77.67 76.56 77.62 0.0M
2022-08-12 76.76 77.64 76.70 77.63 0.1M
2022-08-11 76.58 77.04 76.52 76.60 0.0M
2022-08-10 75.67 75.94 75.12 75.85 0.0M
2022-08-09 74.84 74.97 74.42 74.63 0.0M
2022-08-08 74.78 75.21 74.58 74.71 0.0M
2022-08-05 73.02 74.45 73.02 74.45 0.0M
2022-08-04 74.56 74.63 73.73 73.86 0.0M
2022-08-03 75.18 75.18 74.60 74.85 0.1M
2022-08-02 74.78 75.45 74.23 74.83 0.0M
2022-08-01 74.93 75.31 74.35 75.04 0.1M
2022-07-29 74.93 75.69 74.69 75.57 0.1M
2022-07-28 73.59 74.58 73.07 74.56 0.1M
2022-07-27 72.19 73.54 72.19 73.36 0.0M
2022-07-26 72.20 72.20 71.41 71.69 0.1M
2022-07-25 71.56 72.14 71.11 72.14 0.0M
2022-07-22 72.03 72.31 70.95 71.16 0.0M
2022-07-21 71.24 71.96 70.64 71.95 0.0M
2022-07-20 70.99 71.81 70.60 71.70 0.0M
2022-07-19 69.33 71.16 69.33 71.12 0.0M
2022-07-18 69.75 69.93 68.63 68.86 0.0M
2022-07-15 68.60 68.93 68.26 68.91 0.1M
2022-07-14 66.78 67.72 66.22 67.64 0.1M
2022-07-13 67.30 68.51 67.30 68.05 0.0M
2022-07-12 68.49 69.20 67.84 68.15 0.0M
2022-07-11 68.96 69.41 68.76 69.01 0.0M
2022-07-08 69.39 69.88 69.01 69.62 0.1M
2022-07-07 68.76 69.83 68.76 69.63 0.1M
2022-07-06 67.82 68.38 66.94 67.90 0.0M
2022-07-05 67.57 67.98 66.60 67.96 0.1M
2022-07-01 68.09 68.89 67.24 68.71 0.1M
2022-06-30 68.01 69.10 67.62 68.10 0.1M
2022-06-29 70.24 70.24 68.86 69.08 0.0M
2022-06-28 71.32 71.77 69.57 69.75 0.1M
2022-06-27 70.34 70.92 69.79 70.54 0.0M
2022-06-24 68.61 69.90 68.25 69.83 0.0M
2022-06-23 68.29 68.29 66.87 67.76 0.1M
2022-06-22 67.20 68.50 66.89 67.77 0.1M
2022-06-21 68.02 69.02 68.02 68.58 0.0M
2022-06-17 67.88 68.38 66.65 67.01 0.4M
2022-06-16 69.01 69.21 67.38 67.74 0.1M
2022-06-15 71.27 72.05 70.03 71.23 0.0M
2022-06-14 71.39 71.53 69.87 70.63 0.1M
2022-06-13 71.90 72.17 70.36 70.73 0.1M
2022-06-10 75.04 75.18 74.00 74.25 0.1M
2022-06-09 77.64 78.01 76.38 76.38 0.0M
2022-06-08 79.09 79.21 77.84 78.03 0.0M
2022-06-07 77.47 79.48 77.42 79.42 0.0M
2022-06-06 78.55 78.55 77.86 78.14 0.0M
2022-06-03 77.55 77.87 77.17 77.60 0.0M
2022-06-02 76.37 78.30 76.32 78.30 0.1M
2022-06-01 77.01 77.47 75.51 76.47 0.1M
2022-05-31 77.55 77.55 76.55 76.67 0.0M
2022-05-27 75.65 77.55 75.65 77.55 0.1M
2022-05-26 73.87 75.56 73.87 75.24 0.0M
2022-05-25 72.08 73.85 72.08 73.49 0.1M
2022-05-24 72.22 72.50 71.09 72.28 0.1M
2022-05-23 72.17 73.05 71.58 72.96 0.1M
2022-05-20 72.18 72.22 69.62 71.44 0.1M
2022-05-19 70.47 72.31 70.47 71.31 0.1M
2022-05-18 73.56 73.60 70.69 71.11 0.0M
2022-05-17 73.86 74.37 73.21 74.34 0.1M
2022-05-16 72.66 73.22 72.31 72.61 0.1M
2022-05-13 71.31 73.13 71.29 72.68 0.1M
2022-05-12 69.43 70.62 68.82 70.15 0.1M
2022-05-11 70.94 72.77 69.90 70.00 0.1M
2022-05-10 71.54 71.90 69.58 70.88 0.1M
2022-05-09 73.42 73.52 70.00 70.42 0.1M
2022-05-06 75.10 75.44 73.58 74.82 0.1M
2022-05-05 77.87 77.89 74.73 75.47 0.1M
2022-05-04 76.52 78.42 75.34 78.36 0.1M
2022-05-03 74.92 76.26 74.92 76.00 0.1M
2022-05-02 74.38 74.96 72.81 74.73 0.1M
2022-04-29 76.78 77.43 74.43 74.53 0.1M
2022-04-28 76.23 77.56 74.97 77.14 0.1M
2022-04-27 75.45 76.33 75.01 75.46 0.1M
2022-04-26 76.64 76.73 75.11 75.11 0.2M
2022-04-25 75.81 77.04 74.76 76.98 0.1M
2022-04-22 79.32 79.32 76.75 76.82 0.1M
2022-04-21 82.64 82.74 79.52 79.68 0.1M
2022-04-20 81.94 82.58 81.70 82.22 0.1M
2022-04-19 80.25 81.45 80.14 81.42 0.0M
2022-04-18 80.05 80.81 79.99 80.39 0.1M
2022-04-14 80.90 80.90 79.99 80.03 0.1M
2022-04-13 79.83 80.96 79.81 80.86 0.0M
2022-04-12 80.10 80.88 79.33 79.58 0.0M
2022-04-11 79.98 79.98 79.20 79.26 0.0M
2022-04-08 80.30 81.03 80.06 80.62 0.0M
2022-04-07 79.49 80.68 79.26 80.35 0.1M
2022-04-06 79.50 79.85 79.12 79.58 0.1M
2022-04-05 81.39 81.82 80.02 80.08 0.0M
2022-04-04 81.66 81.69 81.16 81.49 0.0M
2022-04-01 81.24 81.70 80.76 81.42 0.0M
2022-03-31 82.39 82.60 80.99 81.02 0.0M
2022-03-30 83.34 83.34 82.06 82.32 0.0M
2022-03-29 83.04 83.83 82.72 83.69 0.1M
2022-03-28 81.00 81.80 80.43 81.77 0.1M
2022-03-25 81.45 81.52 80.24 81.08 0.0M
2022-03-24 80.24 81.25 79.89 81.23 0.0M
2022-03-23 81.04 81.11 79.90 79.90 0.0M
2022-03-22 81.20 81.93 81.20 81.58 0.0M
2022-03-21 81.61 81.73 80.07 80.88 0.1M
2022-03-18 79.82 81.70 79.82 81.63 0.0M
2022-03-17 78.43 80.13 78.25 80.11 0.0M
2022-03-16 77.13 78.85 76.50 78.85 0.0M
2022-03-15 74.55 76.30 74.51 76.22 0.0M
2022-03-14 75.27 75.71 73.82 74.08 0.1M
2022-03-11 77.15 77.23 75.14 75.18 0.0M
2022-03-10 75.95 76.64 75.34 76.42 0.1M
2022-03-09 76.30 77.60 76.09 77.22 0.1M
2022-03-08 74.82 76.12 73.85 74.49 0.1M
2022-03-07 78.09 78.09 74.82 74.89 0.1M
2022-03-04 78.46 78.60 77.49 78.11 0.0M
2022-03-03 80.58 80.58 78.83 79.09 0.0M
2022-03-02 78.81 80.39 78.72 80.08 0.0M
2022-03-01 79.25 79.57 77.75 78.22 0.1M
2022-02-28 79.00 79.95 78.33 79.38 0.1M
2022-02-25 78.33 79.98 77.72 79.98 0.1M
2022-02-24 73.55 78.37 73.30 78.24 0.2M
2022-02-23 78.17 78.47 75.65 75.78 0.1M
2022-02-22 78.13 78.99 76.73 77.41 0.1M
2022-02-18 79.31 79.85 78.40 78.64 0.1M
2022-02-17 80.79 80.79 79.20 79.20 0.1M
2022-02-16 81.02 81.60 80.20 81.40 0.1M
2022-02-15 80.77 81.60 80.66 81.49 0.1M
2022-02-14 80.03 80.63 78.93 79.59 0.2M
2022-02-11 82.43 82.76 79.74 80.08 0.1M
2022-02-10 82.60 84.29 81.88 82.37 0.1M
2022-02-09 83.01 84.15 83.01 84.11 0.1M
2022-02-08 80.77 82.08 80.64 81.92 0.1M
2022-02-07 81.70 82.00 80.95 81.08 0.1M
2022-02-04 81.14 82.25 80.41 81.50 0.1M
2022-02-03 82.10 82.77 81.35 81.42 0.2M
2022-02-02 83.00 83.49 82.46 83.41 0.1M
2022-02-01 81.85 82.37 80.85 82.31 0.4M
2022-01-31 79.11 81.59 79.10 81.54 0.1M
2022-01-28 76.90 78.97 75.87 78.95 0.2M
2022-01-27 78.78 79.28 76.51 76.81 0.1M
2022-01-26 79.78 80.55 77.28 77.82 0.1M
2022-01-25 79.02 79.70 77.79 78.38 0.2M
2022-01-24 77.66 80.72 76.16 80.58 0.3M
2022-01-21 80.48 81.42 79.29 79.30 0.2M
2022-01-20 82.77 83.76 80.79 80.93 0.1M
2022-01-19 83.60 84.22 82.24 82.27 0.1M
2022-01-18 84.11 84.12 82.99 83.17 0.4M
2022-01-14 84.96 85.67 84.04 85.23 0.2M
2022-01-13 88.25 88.27 85.50 85.78 1.0M
2022-01-12 88.11 88.75 87.45 87.92 0.2M
2022-01-11 86.63 87.61 85.69 87.58 0.1M
2022-01-10 86.03 86.68 84.47 86.63 0.2M
2022-01-07 89.13 89.21 87.08 87.08 0.1M
2022-01-06 88.82 89.74 88.00 89.21 0.2M
2022-01-05 92.18 92.18 89.06 89.06 0.1M
2022-01-04 93.27 93.37 91.75 92.54 0.1M
2022-01-03 94.55 94.72 92.55 93.14 0.4M