Quantcast

Invesco DWA Industrials Momentum ETF Historical Stock Prices

PRN 
$62.33
*  
0.035
0.06%
Get PRN Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading PRN now
Exchange:NASDAQ

Community Rating:
View:    PRN Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-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 62.33 62.33 61.96 62.33 1,920
06/15/2018 62.01 62.33 61.96 62.33 1,920
06/14/2018 62.58 62.58 62.29 62.365 2,175
06/13/2018 62.38 62.38 62.37 62.37 700
06/12/2018 62.31 62.8096 62.31 62.6385 2,850
06/11/2018 62.3953 62.71 62.3953 62.67 1,401
06/08/2018 62.1992 62.4802 62.13 62.4802 1,315
06/07/2018 62.3 62.45 62.0139 62.18 4,839
06/06/2018 61.77 62.39 61.7204 62.39 67,746
06/05/2018 61.672 61.75 61.42 61.68 3,132
06/04/2018 61.4544 61.4544 61.4544 61.4544 611
06/01/2018 61.24 61.335 61.09 61.09 2,429
05/31/2018 60.71 60.8632 60.421 60.421 887
05/30/2018 60.45 61.26 60.45 61.26 1,427
05/29/2018 60.5633 60.5673 60.2161 60.4343 2,216
05/25/2018 60.84 60.9878 60.83 60.9878 2,385
05/24/2018 60.6 61.212 60.6 61.212 1,732
05/23/2018 60.15 60.6 60.15 60.6 16,296
05/22/2018 61.505 61.505 60.93 60.93 1,470
05/21/2018 60.96 61.87 60.96 61.72 4,532
05/18/2018 60.7707 60.984 60.7707 60.95 3,675
05/17/2018 60.4599 60.7543 60.34 60.54 2,255
05/16/2018 60.21 60.53 60.0475 60.5094 3,340
05/15/2018 59.7537 59.9599 59.6858 59.81 1,970
05/14/2018 60.3256 60.345 59.91 60.0252 3,507
05/11/2018 60.519 60.6473 60.17 60.3582 6,060
05/10/2018 59.72 60.38 59.72 60.23 3,986
05/09/2018 59.61 59.8449 59.531 59.54 2,015
05/08/2018 58.39 59.0086 58.39 58.957 4,311
05/07/2018 58.3824 58.621 58.3824 58.458 8,312
05/04/2018 57.13 57.9342 56.84 57.8328 1,948
05/03/2018 57.34 57.66 56.9005 57.44 2,379
05/02/2018 57.64 57.99 57.47 57.504 8,362
05/01/2018 57.5 57.6 56.92 57.6 5,544
04/30/2018 58.74 58.741 58.18 58.26 7,781
04/27/2018 58.69 58.69 58.3005 58.3005 22,553
04/26/2018 58.54 58.7698 58.1541 58.3394 3,064
04/25/2018 59.04 59.04 58.6607 58.93 765
04/24/2018 60.6203 60.6203 58.34 58.78 3,985
04/23/2018 60.89 60.89 60.51 60.73 1,007
04/20/2018 60.8 60.9522 60.8 60.8992 1,422
04/19/2018 61.223 61.32 61.223 61.26 1,645
04/18/2018 61.96 61.96 61.4457 61.79 3,572
04/17/2018 61.24 61.55 61.1685 61.55 7,943
04/16/2018 60.67 60.8299 60.652 60.8299 1,474
04/13/2018 60.46 60.46 59.9988 60.11 1,867
04/12/2018 59.62 60.4356 59.62 60.412 7,699
04/11/2018 59.75 59.75 59.4104 59.4104 1,060
04/10/2018 59.48 60.0068 59.46 59.89 2,729
04/09/2018 59.31 59.645 58.95 58.95 2,769
04/06/2018 59.9948 59.9948 59.5893 59.5893 918
04/05/2018 60 60.3999 60 60.0817 2,770
04/04/2018 58.632 59.64 58.62 59.64 3,857
04/03/2018 58.7241 59.13 58.7241 59.08 2,243
04/02/2018 59.97 59.97 58.13 58.53 12,133
03/29/2018 59.605 60.4373 59.4688 59.95 12,571
03/28/2018 59.3398 59.3398 59 59.18 22,561
03/27/2018 60.6147 60.6147 59.48 59.48 1,346
03/26/2018 60.482 60.66 59.7499 60.64 2,908
03/23/2018 60.72 60.73 60.0668 60.3115 3,330
03/22/2018 61.52 61.52 60.25 60.25 4,231
03/21/2018 61.96 62.4399 61.88 62.2972 2,610
03/20/2018 61.8 62.1601 61.79 62.16 3,008
03/19/2018 61.79 61.79 61.08 61.6564 4,729
03/16/2018 61.79 62.31 61.73 62.17 5,152
03/15/2018 61.8096 61.8096 61.8096 61.8096 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio