Quantcast

Invesco DWA Momentum ETF Historical Stock Prices

PDP 
$53.62
*  
0.48
0.89%
Get PDP Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading PDP now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.23 53.85 52.5527 53.62 154,067
10/23/2018 53.23 53.85 52.5527 53.62 161,917
10/22/2018 54.15 54.3462 53.8106 54.1 102,397
10/19/2018 54.84 54.9696 53.9437 54.03 122,221
10/18/2018 55.3 55.3 54.2354 54.57 216,896
10/17/2018 55.73 55.73 54.9806 55.5 121,040
10/16/2018 54.69 55.78 54.61 55.72 82,379
10/15/2018 54.54 54.7248 54.15 54.31 76,870
10/12/2018 54.65 54.86 53.8404 54.738 130,286
10/11/2018 54.16 54.85 53.27 53.47 455,377
10/10/2018 56.76 56.76 54.41 54.44 350,296
10/09/2018 56.78 57.2 56.6069 56.76 116,311
10/08/2018 57.36 57.36 56.29 56.92 164,462
10/05/2018 57.89 58.1975 57.01 57.51 164,613
10/04/2018 58.85 58.9552 57.6173 57.9 91,176
10/03/2018 59.07 59.17 58.81 58.93 84,040
10/02/2018 59.38 59.38 58.73 58.8 299,186
10/01/2018 59.94 59.9787 59.26 59.4 607,356
09/28/2018 59.25 59.7697 59.25 59.59 60,690
09/27/2018 59.44 59.6 59.34 59.38 52,549
09/26/2018 59.49 59.8 59.2563 59.2563 43,044
09/25/2018 59.3 59.4998 59.1513 59.41 31,511
09/24/2018 58.8 59.21 58.7 59.14 74,739
09/21/2018 59.53 59.62 59.15 59.15 53,501
09/20/2018 59.42 59.458 59.2 59.4 54,565
09/19/2018 59.55 59.5791 58.94 59.06 65,547
09/18/2018 59.22 59.755 59.22 59.615 59,250
09/17/2018 60.01 60.01 59.09 59.1182 47,063
09/14/2018 60.03 60.23 59.915 60.0788 26,748
09/13/2018 59.9 60.1331 59.83 59.91 44,979
09/12/2018 59.77 59.82 59.1882 59.65 48,470
09/11/2018 59.45 59.9116 59.4 59.81 43,045
09/10/2018 59.55 59.65 59.3988 59.58 34,533
09/07/2018 59.1 59.6954 59.1 59.31 351,735
09/06/2018 59.36 59.55 59.1401 59.35 57,739
09/05/2018 59.88 59.88 58.98 59.33 118,099
09/04/2018 59.7 60.059 59.5995 60.01 43,852
08/31/2018 59.5 59.83 59.5 59.82 66,069
08/30/2018 59.74 59.9 59.48 59.61 82,753
08/29/2018 59.44 59.89 59.44 59.845 41,871
08/28/2018 59.16 59.4867 59.0671 59.33 100,875
08/27/2018 58.94 59.2199 58.94 59.15 167,469
08/24/2018 58.38 58.73 58.38 58.69 37,327
08/23/2018 58.19 58.5199 58.1599 58.21 66,623
08/22/2018 58.03 58.39 58.03 58.26 90,141
08/21/2018 58 58.281 58 58.16 132,571
08/20/2018 57.66 57.8925 57.5 57.84 28,138
08/17/2018 57.29 57.54 57.1549 57.49 50,993
08/16/2018 57.44 57.6107 57.2866 57.38 28,908
08/15/2018 57.28 57.3299 56.64 57.055 62,044
08/14/2018 57.23 57.6695 57.1365 57.56 49,217
08/13/2018 57.4 57.633 57.03 57.07 101,501
08/10/2018 57.359 57.6 57.27 57.37 28,342
08/09/2018 57.5 57.81 57.5 57.56 49,125
08/08/2018 57.51 57.61 57.41 57.54 41,316
08/07/2018 57.65 57.68 57.475 57.51 63,404
08/06/2018 57.18 57.59 57.18 57.55 50,884
08/03/2018 57.36 57.36 56.86 57.15 56,522
08/02/2018 56.26 57.3 56.26 57.25 67,621
08/01/2018 56.35 56.6487 56.245 56.49 47,329
07/31/2018 55.93 56.29 55.616 56.19 43,746
07/30/2018 56.86 56.86 55.73 55.8 73,139
07/27/2018 57.77 57.79 56.57 56.7902 47,952
07/26/2018 57.55 57.7716 57.35 57.65 62,165
07/25/2018 57.06 57.8 57.06 57.77 51,402
07/24/2018 57.74 57.8532 56.8574 57.06 62,502
07/23/2018 57.51 57.57 57.27 57.47 84,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PDP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio