Invesco Dorsey Wright Momentum ETF (PDP)
NASDAQ: PDP · Real-Time Price · USD
116.40
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
PDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 117.92 | 117.92 | 116.38 | 116.40 | 116.40 | -1.11% | 11,110 |
| Dec 30, 2025 | 118.66 | 118.66 | 117.67 | 117.71 | 117.71 | -0.61% | 13,598 |
| Dec 29, 2025 | 118.75 | 119.20 | 118.20 | 118.43 | 118.43 | -0.73% | 24,416 |
| Dec 26, 2025 | 120.09 | 120.09 | 119.21 | 119.31 | 119.31 | -0.66% | 12,840 |
| Dec 24, 2025 | 119.89 | 120.19 | 119.42 | 120.10 | 120.10 | 0.24% | 8,885 |
| Dec 23, 2025 | 119.08 | 119.96 | 118.76 | 119.82 | 119.81 | -0.01% | 26,335 |
| Dec 22, 2025 | 119.29 | 119.99 | 119.29 | 119.83 | 119.83 | 1.40% | 26,592 |
| Dec 19, 2025 | 116.64 | 118.48 | 116.64 | 118.18 | 118.18 | 2.53% | 18,065 |
| Dec 18, 2025 | 115.89 | 116.06 | 114.99 | 115.26 | 115.26 | 1.68% | 26,332 |
| Dec 17, 2025 | 116.96 | 116.96 | 113.36 | 113.36 | 113.35 | -2.64% | 27,784 |
| Dec 16, 2025 | 115.74 | 116.67 | 115.44 | 116.43 | 116.43 | 0.10% | 15,350 |
| Dec 15, 2025 | 118.07 | 118.07 | 116.20 | 116.32 | 116.32 | -0.97% | 24,726 |
| Dec 12, 2025 | 120.96 | 120.96 | 116.69 | 117.46 | 117.46 | -3.25% | 12,056 |
| Dec 11, 2025 | 119.18 | 121.45 | 118.54 | 121.41 | 121.41 | 1.10% | 18,943 |
| Dec 10, 2025 | 119.03 | 120.79 | 118.29 | 120.09 | 120.09 | 0.91% | 43,666 |
| Dec 9, 2025 | 118.94 | 119.64 | 118.94 | 119.01 | 119.01 | - | 13,401 |
| Dec 8, 2025 | 119.64 | 119.64 | 118.77 | 119.01 | 119.01 | 0.26% | 9,287 |
| Dec 5, 2025 | 119.27 | 119.27 | 118.19 | 118.70 | 118.70 | -0.10% | 11,731 |
| Dec 4, 2025 | 117.25 | 119.06 | 116.92 | 118.81 | 118.81 | 1.44% | 10,665 |
| Dec 3, 2025 | 115.77 | 117.15 | 115.33 | 117.13 | 117.13 | 0.67% | 14,634 |
| Dec 2, 2025 | 116.66 | 117.20 | 116.27 | 116.35 | 116.35 | 0.58% | 10,092 |
| Dec 1, 2025 | 116.00 | 116.64 | 115.17 | 115.68 | 115.68 | -1.49% | 22,101 |
| Nov 28, 2025 | 116.80 | 117.43 | 116.67 | 117.43 | 117.43 | 1.06% | 5,593 |
| Nov 26, 2025 | 115.81 | 116.75 | 115.48 | 116.21 | 116.21 | 1.51% | 9,004 |
| Nov 25, 2025 | 113.10 | 114.57 | 112.23 | 114.48 | 114.48 | 1.21% | 9,712 |
| Nov 24, 2025 | 110.44 | 113.11 | 110.44 | 113.11 | 113.11 | 3.46% | 15,033 |
| Nov 21, 2025 | 108.94 | 110.09 | 106.53 | 109.32 | 109.32 | 0.81% | 13,938 |
| Nov 20, 2025 | 115.25 | 115.46 | 108.40 | 108.45 | 108.45 | -3.59% | 20,287 |
| Nov 19, 2025 | 111.86 | 113.44 | 111.37 | 112.48 | 112.48 | 1.14% | 134,362 |
| Nov 18, 2025 | 111.61 | 112.13 | 109.78 | 111.21 | 111.21 | -0.37% | 16,699 |
| Nov 17, 2025 | 112.61 | 113.52 | 110.79 | 111.63 | 111.63 | -1.29% | 12,735 |
| Nov 14, 2025 | 110.58 | 114.66 | 110.41 | 113.08 | 113.08 | 0.13% | 11,887 |
| Nov 13, 2025 | 116.96 | 116.96 | 112.65 | 112.93 | 112.93 | -4.07% | 17,064 |
| Nov 12, 2025 | 118.40 | 118.83 | 117.47 | 117.72 | 117.72 | 0.03% | 18,442 |
| Nov 11, 2025 | 118.82 | 118.82 | 117.37 | 117.69 | 117.69 | -1.37% | 12,213 |
| Nov 10, 2025 | 119.23 | 119.72 | 118.02 | 119.33 | 119.33 | 1.83% | 20,108 |
| Nov 7, 2025 | 114.97 | 117.20 | 113.57 | 117.18 | 117.18 | 0.71% | 24,059 |
| Nov 6, 2025 | 118.84 | 118.84 | 116.31 | 116.36 | 116.36 | -2.59% | 16,345 |
| Nov 5, 2025 | 117.88 | 120.13 | 117.77 | 119.45 | 119.45 | 1.11% | 30,954 |
| Nov 4, 2025 | 118.77 | 120.15 | 118.14 | 118.14 | 118.14 | -2.64% | 11,435 |
| Nov 3, 2025 | 121.16 | 121.58 | 120.40 | 121.34 | 121.34 | -0.22% | 18,824 |
| Oct 31, 2025 | 121.46 | 122.10 | 120.56 | 121.61 | 121.61 | 0.77% | 9,207 |
| Oct 30, 2025 | 121.63 | 122.90 | 120.68 | 120.68 | 120.68 | -1.93% | 11,178 |
| Oct 29, 2025 | 122.02 | 123.91 | 122.02 | 123.06 | 123.06 | 1.02% | 14,922 |
| Oct 28, 2025 | 122.79 | 122.79 | 121.82 | 121.82 | 121.82 | -0.66% | 12,356 |
| Oct 27, 2025 | 123.10 | 123.19 | 122.11 | 122.63 | 122.63 | 0.91% | 16,360 |
| Oct 24, 2025 | 121.85 | 121.96 | 121.51 | 121.52 | 121.52 | 2.01% | 13,507 |
| Oct 23, 2025 | 116.65 | 119.33 | 116.65 | 119.12 | 119.12 | 2.50% | 12,238 |
| Oct 22, 2025 | 118.74 | 118.74 | 114.90 | 116.21 | 116.21 | -2.38% | 7,503 |
| Oct 21, 2025 | 119.25 | 119.40 | 118.79 | 119.04 | 119.04 | -0.60% | 12,154 |