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
2023-12-29 85.79 85.79 85.20 85.49 0.0M
2023-12-28 86.12 86.16 85.85 85.90 0.0M
2023-12-27 86.12 86.19 85.91 86.19 0.0M
2023-12-26 85.85 86.23 85.75 86.07 0.0M
2023-12-22 85.44 85.61 85.07 85.56 0.1M
2023-12-21 84.52 85.06 84.44 85.01 0.0M
2023-12-20 84.99 85.52 83.85 83.85 0.0M
2023-12-19 84.66 85.38 84.66 85.26 0.0M
2023-12-18 84.41 84.75 84.33 84.49 0.0M
2023-12-15 84.28 84.50 84.03 84.22 0.1M
2023-12-14 84.51 84.55 83.86 84.39 0.0M
2023-12-13 82.77 83.99 82.50 83.99 0.0M
2023-12-12 82.25 82.80 81.92 82.65 0.0M
2023-12-11 81.22 82.24 81.22 82.24 0.0M
2023-12-08 80.75 81.31 80.75 81.25 0.0M
2023-12-07 80.46 80.70 80.34 80.70 0.0M
2023-12-06 81.33 81.36 80.29 80.29 0.0M
2023-12-05 81.11 81.25 80.71 80.90 0.1M
2023-12-04 81.64 81.64 81.01 81.50 0.0M
2023-12-01 80.59 81.97 80.59 81.78 0.0M
2023-11-30 80.64 80.82 80.22 80.81 0.0M
2023-11-29 80.89 81.16 80.36 80.45 0.0M
2023-11-28 81.06 81.22 80.31 80.36 0.0M
2023-11-27 81.04 81.35 81.04 81.25 0.0M
2023-11-24 80.94 81.27 80.94 81.27 0.0M
2023-11-22 80.86 81.33 80.86 81.06 0.0M
2023-11-21 80.66 80.90 80.64 80.68 0.0M
2023-11-20 80.49 81.05 80.35 80.94 0.0M
2023-11-17 80.08 80.55 80.05 80.41 0.2M
2023-11-16 80.30 80.62 79.77 80.02 0.1M
2023-11-15 80.95 81.24 80.32 80.35 0.1M
2023-11-14 80.00 81.04 80.00 80.84 0.0M
2023-11-13 78.61 78.98 78.32 78.87 0.0M
2023-11-10 77.67 78.81 77.64 78.81 0.0M
2023-11-09 77.91 78.07 77.10 77.21 0.0M
2023-11-08 77.41 77.67 77.22 77.50 0.0M
2023-11-07 76.82 77.49 76.67 77.41 0.0M
2023-11-06 77.50 77.50 76.69 77.13 0.1M
2023-11-03 76.74 77.52 76.74 77.22 0.1M
2023-11-02 75.42 76.20 75.42 76.20 0.0M
2023-11-01 73.71 74.71 73.50 74.65 0.1M
2023-10-31 73.25 73.75 73.12 73.57 0.0M
2023-10-30 73.21 73.48 72.69 73.24 0.1M
2023-10-27 73.69 73.69 72.68 72.95 0.0M
2023-10-26 73.49 74.02 73.19 73.27 0.0M
2023-10-25 74.50 74.50 73.46 73.60 0.0M
2023-10-24 74.62 75.21 74.52 74.81 0.0M
2023-10-23 74.22 74.78 73.95 74.22 0.0M
2023-10-20 75.54 75.60 74.41 74.47 0.0M
2023-10-19 76.82 76.99 75.40 75.59 0.0M
2023-10-18 77.96 77.96 76.82 76.83 0.0M
2023-10-17 77.69 78.68 77.69 78.47 0.0M
2023-10-16 77.48 78.26 77.48 78.01 0.0M
2023-10-13 77.94 78.19 76.92 77.12 0.1M
2023-10-12 79.04 79.04 77.45 77.93 0.1M
2023-10-11 78.48 78.77 78.20 78.77 0.2M
2023-10-10 77.88 78.83 77.88 78.25 0.0M
2023-10-09 76.74 77.73 76.62 77.68 0.0M
2023-10-06 75.47 77.35 75.29 76.97 0.1M
2023-10-05 75.56 75.86 75.25 75.73 0.0M
2023-10-04 75.23 75.78 74.93 75.63 0.0M
2023-10-03 76.10 76.10 74.83 75.28 0.0M
2023-10-02 76.74 77.09 76.19 76.52 0.0M
2023-09-29 77.97 77.97 76.86 76.99 0.0M
2023-09-28 76.59 77.71 76.55 77.42 0.0M
2023-09-27 76.45 76.78 76.03 76.64 0.1M
2023-09-26 76.77 76.77 76.04 76.10 0.0M
2023-09-25 76.57 77.23 76.57 77.13 0.0M
2023-09-22 76.96 77.35 76.86 76.87 0.0M
2023-09-21 77.83 77.83 76.67 76.72 0.0M
2023-09-20 79.34 79.53 78.35 78.35 0.0M
2023-09-19 79.20 79.20 78.65 79.12 0.0M
2023-09-18 78.79 79.45 78.79 79.19 0.0M
2023-09-15 79.93 79.93 78.84 79.02 0.0M
2023-09-14 79.94 80.18 79.48 80.09 0.1M
2023-09-13 79.58 79.73 79.29 79.45 0.0M
2023-09-12 80.03 80.19 79.64 79.66 0.0M
2023-09-11 80.55 80.55 80.06 80.30 0.0M
2023-09-08 80.51 80.66 80.10 80.24 0.0M
2023-09-07 80.07 80.45 79.77 80.38 0.0M
2023-09-06 80.59 81.02 80.24 80.64 0.0M
2023-09-05 81.57 81.57 80.63 80.77 0.1M
2023-09-01 81.85 81.85 81.43 81.77 0.0M
2023-08-31 81.39 81.65 81.25 81.25 0.0M
2023-08-30 80.76 81.38 80.76 81.24 0.0M
2023-08-29 79.37 80.80 79.29 80.80 0.0M
2023-08-28 79.05 79.57 78.99 79.36 0.0M
2023-08-25 78.19 79.00 77.88 78.69 0.0M
2023-08-24 79.62 79.62 77.98 77.98 0.0M
2023-08-23 78.35 79.41 78.35 79.30 0.0M
2023-08-22 78.15 78.24 77.94 78.08 0.0M
2023-08-21 77.61 78.13 77.30 78.03 0.0M
2023-08-18 76.52 77.65 76.44 77.49 0.2M
2023-08-17 78.50 78.50 77.06 77.06 0.0M
2023-08-16 78.82 79.18 78.21 78.21 0.0M
2023-08-15 79.25 79.30 78.75 78.91 0.0M
2023-08-14 78.72 79.62 78.72 79.62 0.0M
2023-08-11 78.56 79.01 78.56 78.81 0.0M
2023-08-10 79.43 79.87 78.75 79.00 0.0M
2023-08-09 79.17 79.37 78.78 78.98 0.0M
2023-08-08 79.31 79.38 78.84 79.32 0.0M
2023-08-07 79.37 79.83 79.37 79.83 0.0M
2023-08-04 79.81 80.07 79.05 79.08 0.1M
2023-08-03 79.72 80.16 79.66 79.97 0.0M
2023-08-02 80.95 80.95 80.19 80.27 0.0M
2023-08-01 81.12 81.48 81.10 81.39 0.1M
2023-07-31 81.21 81.41 81.03 81.41 0.0M
2023-07-28 80.98 81.01 80.76 81.01 0.1M
2023-07-27 81.66 81.66 80.13 80.31 0.0M
2023-07-26 81.38 81.44 80.92 81.21 0.0M
2023-07-25 81.01 81.71 81.01 81.44 0.0M
2023-07-24 81.18 81.25 80.91 81.09 0.0M
2023-07-21 81.72 81.72 81.14 81.14 0.0M
2023-07-20 81.97 81.99 81.21 81.21 0.0M
2023-07-19 82.76 82.76 82.10 82.33 0.0M
2023-07-18 82.42 82.71 82.19 82.63 0.1M
2023-07-17 81.60 82.54 81.60 82.39 0.0M
2023-07-14 81.99 82.06 81.68 81.80 0.0M
2023-07-13 81.61 82.04 81.61 81.95 0.0M
2023-07-12 81.73 81.73 81.24 81.41 0.1M
2023-07-11 81.07 81.08 80.61 81.04 0.1M
2023-07-10 79.82 80.90 79.82 80.90 0.0M
2023-07-07 79.45 80.22 79.45 79.56 0.0M
2023-07-06 79.50 79.65 79.04 79.63 0.0M
2023-07-05 80.35 80.43 80.06 80.24 0.1M
2023-07-03 80.75 80.75 80.46 80.67 0.0M
2023-06-30 80.75 81.36 80.66 81.03 0.0M
2023-06-29 79.52 80.20 79.42 80.20 0.0M
2023-06-28 79.07 79.51 78.87 79.38 0.0M
2023-06-27 77.91 79.24 77.91 79.14 0.0M
2023-06-26 77.45 78.10 77.45 77.79 0.0M
2023-06-23 77.26 77.85 77.22 77.55 0.0M
2023-06-22 78.12 78.12 77.63 78.00 0.0M
2023-06-21 77.58 78.31 77.58 78.09 0.1M
2023-06-20 78.04 78.04 77.51 77.82 0.0M
2023-06-16 79.20 79.20 78.51 78.53 0.1M
2023-06-15 77.88 79.07 77.87 78.97 0.0M
2023-06-14 78.42 78.59 77.77 78.06 0.0M
2023-06-13 77.97 78.34 77.97 78.26 0.0M
2023-06-12 76.58 77.53 76.58 77.53 0.0M
2023-06-09 76.75 76.89 76.35 76.58 0.0M
2023-06-08 76.55 76.80 76.40 76.80 0.1M
2023-06-07 76.41 76.82 76.28 76.50 0.0M
2023-06-06 75.45 76.35 75.45 76.24 0.1M
2023-06-05 76.08 76.08 75.40 75.74 0.0M
2023-06-02 75.19 76.09 75.19 75.95 0.0M
2023-06-01 74.04 74.92 73.88 74.71 0.0M
2023-05-31 74.64 74.64 73.75 74.08 0.0M
2023-05-30 75.58 75.72 74.95 75.14 0.0M
2023-05-26 74.46 75.36 74.46 75.23 0.1M
2023-05-25 73.60 74.39 73.59 74.25 0.0M
2023-05-24 73.84 73.84 73.34 73.47 0.0M
2023-05-23 75.49 75.49 74.22 74.28 0.0M
2023-05-22 75.77 76.03 75.66 75.71 0.0M
2023-05-19 76.22 76.22 75.45 75.68 0.3M
2023-05-18 74.92 76.05 74.92 76.02 0.0M
2023-05-17 74.52 75.18 74.22 74.95 0.0M
2023-05-16 74.75 74.75 74.11 74.11 0.0M
2023-05-15 74.79 75.07 74.40 75.07 0.0M
2023-05-12 74.91 74.98 74.22 74.67 0.0M
2023-05-11 74.53 74.53 74.12 74.44 0.0M
2023-05-10 75.29 75.29 74.09 74.75 0.0M
2023-05-09 74.44 74.83 74.44 74.67 0.1M
2023-05-08 74.85 74.85 74.48 74.70 0.0M
2023-05-05 74.05 74.85 74.05 74.61 0.0M
2023-05-04 74.19 74.19 73.36 73.46 0.1M
2023-05-03 74.79 75.32 74.39 74.39 0.0M
2023-05-02 75.24 75.24 73.99 74.78 0.0M
2023-05-01 75.19 75.78 75.19 75.48 0.1M
2023-04-28 74.33 75.26 74.33 75.26 0.0M
2023-04-27 73.78 74.55 73.53 74.49 0.0M
2023-04-26 74.08 74.21 73.41 73.54 0.0M
2023-04-25 75.43 75.46 74.34 74.34 0.0M
2023-04-24 76.14 76.51 76.10 76.32 0.0M
2023-04-21 76.25 76.25 75.76 76.17 0.0M
2023-04-20 75.62 76.54 75.62 76.14 0.0M
2023-04-19 76.24 76.33 75.92 76.23 0.0M
2023-04-18 76.59 76.81 76.38 76.65 0.0M
2023-04-17 76.14 76.34 75.70 76.34 0.0M
2023-04-14 75.63 75.93 75.02 75.46 0.0M
2023-04-13 75.11 75.58 74.52 75.51 0.0M
2023-04-12 75.47 75.56 74.71 74.77 0.1M
2023-04-11 74.82 75.31 74.82 75.05 0.0M
2023-04-10 73.35 74.55 73.35 74.54 0.0M
2023-04-06 73.80 73.95 73.48 73.81 0.0M
2023-04-05 74.39 74.45 73.69 74.11 0.1M
2023-04-04 76.09 76.09 74.48 74.72 0.0M
2023-04-03 76.06 76.12 75.39 76.11 0.0M
2023-03-31 75.36 76.00 75.32 75.97 0.0M
2023-03-30 75.17 75.22 74.70 74.95 0.0M
2023-03-29 74.24 74.58 74.04 74.52 0.0M
2023-03-28 73.66 73.66 73.32 73.56 0.0M
2023-03-27 73.58 73.87 73.23 73.61 0.0M
2023-03-24 72.22 73.04 71.83 73.00 0.1M
2023-03-23 73.33 73.91 72.32 72.76 0.0M
2023-03-22 74.05 74.34 72.72 72.72 0.0M
2023-03-21 73.63 74.20 73.60 74.03 0.0M
2023-03-20 72.32 73.10 72.32 73.07 0.0M
2023-03-17 72.83 73.07 71.86 72.15 0.0M
2023-03-16 71.65 73.34 71.63 73.29 0.0M
2023-03-15 72.28 72.32 71.16 72.14 0.0M
2023-03-14 73.37 74.01 72.67 73.47 0.0M
2023-03-13 71.94 72.78 71.64 72.19 0.0M
2023-03-10 74.22 74.22 72.53 72.79 0.0M
2023-03-09 75.69 76.03 74.27 74.28 0.0M
2023-03-08 75.27 75.57 74.99 75.51 0.0M
2023-03-07 76.20 76.21 75.07 75.21 0.0M
2023-03-06 76.14 76.63 76.00 76.09 0.0M
2023-03-03 75.43 76.30 75.14 76.26 0.0M
2023-03-02 73.92 75.26 73.92 75.11 0.2M
2023-03-01 74.27 74.58 74.20 74.37 0.0M
2023-02-28 74.65 74.87 74.23 74.23 0.0M
2023-02-27 74.76 75.06 74.37 74.56 0.0M
2023-02-24 73.88 74.39 73.80 74.21 0.0M
2023-02-23 74.86 75.00 74.04 74.88 0.0M
2023-02-22 74.66 74.96 74.24 74.46 0.0M
2023-02-21 75.70 75.74 74.67 74.75 0.0M
2023-02-17 76.36 76.56 76.00 76.50 0.0M
2023-02-16 76.57 77.35 76.57 76.67 0.0M
2023-02-15 76.59 77.50 76.46 77.48 0.0M
2023-02-14 76.62 77.48 76.42 77.12 0.0M
2023-02-13 76.09 76.91 76.09 76.91 0.0M
2023-02-10 75.48 75.95 75.48 75.90 0.0M
2023-02-09 76.79 76.83 75.61 75.80 0.0M
2023-02-08 76.49 76.57 76.05 76.17 0.0M
2023-02-07 75.92 76.94 75.40 76.83 0.0M
2023-02-06 76.07 76.38 75.82 76.04 0.0M
2023-02-03 76.34 77.25 76.26 76.50 0.0M
2023-02-02 77.12 77.33 76.65 77.04 0.0M
2023-02-01 75.55 77.10 75.10 76.60 0.0M
2023-01-31 74.45 75.57 74.45 75.57 0.1M
2023-01-30 74.64 75.14 74.27 74.34 0.0M
2023-01-27 75.00 75.50 74.89 75.14 0.1M
2023-01-26 75.17 75.29 74.53 75.29 0.0M
2023-01-25 73.75 74.54 73.39 74.54 0.0M
2023-01-24 74.29 74.62 73.94 74.52 0.0M
2023-01-23 73.73 74.85 73.72 74.57 0.0M
2023-01-20 72.55 73.63 72.32 73.63 0.0M
2023-01-19 72.98 72.98 72.38 72.39 0.0M
2023-01-18 74.37 75.00 73.29 73.32 0.0M
2023-01-17 74.26 74.84 74.12 74.24 0.0M
2023-01-13 73.57 74.48 73.57 74.37 0.0M
2023-01-12 74.00 74.27 73.35 74.16 0.0M
2023-01-11 73.15 73.83 73.15 73.80 0.0M
2023-01-10 72.35 72.88 71.98 72.87 0.0M
2023-01-09 72.37 73.16 72.15 72.18 0.0M
2023-01-06 70.92 72.20 70.66 72.06 0.1M
2023-01-05 70.55 70.89 70.16 70.27 0.1M
2023-01-04 70.97 71.46 70.63 71.13 0.1M
2023-01-03 71.39 71.66 69.91 70.50 0.1M