Invesco ETF Trust Invesco Dorsey Wright Momentum ETF (PDP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -1.45695364238 | 98.15 | 99.4101 | 95.1382 | 13215 | 97.21714575 | SP |
| 4 | -1.43 | -1.45695364238 | 98.15 | 101.655 | 95.1382 | 14637 | 98.64126243 | SP |
| 12 | 1.83 | 1.92854884603 | 94.89 | 101.655 | 94.871 | 14717 | 97.74239266 | SP |
| 26 | 9.69 | 11.1340916925 | 87.03 | 101.655 | 86.81 | 20045 | 95.09823544 | SP |
| 52 | 15.51 | 19.0986331733 | 81.21 | 101.655 | 72.6822 | 27220 | 85.46241215 | SP |
| 156 | 4.95 | 5.39391958156 | 91.77 | 101.655 | 66.2201 | 49469 | 81.44073165 | SP |
| 260 | 34.04 | 54.3075941289 | 62.68 | 101.655 | 44.95 | 87302 | 73.43459361 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 96.72 | -0.05 | -0.05 | 96.94 | 97.3 | 96.49 | 15965 |
| 1722033300 | 96.77 | 1.43 | 1.50 | 96.53 | 97.19 | 96.36 | 11287 |
| 1721946900 | 95.34 | -0.41 | -0.43 | 95.55 | 96.8001 | 95.1382 | 10553 |
| 1721860500 | 95.75 | -3.2 | -3.23 | 97.7142 | 97.7142 | 95.75 | 16249 |
| 1721774100 | 98.95 | -0.11 | -0.11 | 98.67 | 99.4101 | 98.67 | 13357 |
| 1721687700 | 99.055 | 1.68 | 1.72 | 98.15 | 99.11 | 97.79 | 14158 |
| 1721428500 | 97.38 | -0.61 | -0.62 | 97.85 | 97.85 | 97.27 | 8783 |
| 1721342100 | 97.99 | -0.47 | -0.48 | 98.88 | 99.39 | 97.5 | 20093 |
| 1721255700 | 98.46 | -3.19 | -3.14 | 100.2779 | 100.2779 | 98.4 | 7191 |
| 1721169300 | 101.65 | 1.15 | 1.14 | 100.67 | 101.655 | 100.67 | 9278 |
| 1721082900 | 100.5 | 0.16 | 0.16 | 100.71 | 101.0718 | 100.3501 | 5728 |
| 1720823700 | 100.34 | 0.86 | 0.86 | 99.87 | 100.99 | 99.87 | 59111 |
| 1720737300 | 99.48 | 0.21 | 0.21 | 99.83 | 99.85 | 99.19 | 13163 |
| 1720650900 | 99.27 | 0.63 | 0.64 | 98.88 | 99.27 | 98.54 | 8655 |
| 1720564500 | 98.64 | -0.32 | -0.32 | 99.13 | 99.2599 | 98.64 | 13518 |
| 1720478100 | 98.96 | 0.24 | 0.24 | 99.18 | 99.18 | 98.7042 | 9354 |
| 1720218900 | 98.72 | -0.03 | -0.03 | 98.65 | 98.74 | 98.4 | 10448 |
| 1720040640 | 98.75 | 0.69 | 0.70 | 98.08 | 98.75 | 98.08 | 5415 |
| 1719959700 | 98.06 | 0.6 | 0.62 | 97.06 | 98.06 | 97.06 | 13650 |
| 1719873300 | 97.46 | -0.4 | -0.41 | 98.15 | 98.4 | 97.1365 | 26015 |
| 1719614100 | 97.86 | -0.52 | -0.53 | 98.64 | 99.07 | 97.61 | 10943 |
| 1719527700 | 98.38 | 0.64 | 0.65 | 97.83 | 98.38 | 97.83 | 9347 |
| 1719441300 | 97.74 | -0.85 | -0.86 | 98.15 | 98.185 | 97.615 | 6264 |
| 1719354900 | 98.59 | 0.29 | 0.30 | 98.71 | 98.71 | 98.1001 | 8945 |
| 1719268500 | 98.3 | -0.19 | -0.19 | 98.46 | 98.9086 | 98.0604 | 18209 |
| 1719009300 | 98.49 | -0.34 | -0.34 | 98.73 | 98.73 | 97.83 | 12536 |
| 1718922900 | 98.83 | -0.94 | -0.94 | 100.02 | 100.0967 | 98.595 | 44355 |
| 1718750100 | 99.77 | 1.15 | 1.17 | 98.64 | 99.77 | 98.64 | 20257 |
| 1718663700 | 98.62 | 1.45 | 1.49 | 97.04 | 98.7996 | 96.9851 | 13740 |
| 1718404500 | 97.17 | -0.65 | -0.66 | 97.26 | 97.26 | 96.5096 | 10968 |
| 1718318100 | 97.82 | -0.12 | -0.12 | 98.08 | 98.08 | 97.1201 | 13756 |
| 1718231700 | 97.94 | 1.49 | 1.54 | 97.87 | 98.45 | 97.697 | 9435 |
| 1718145300 | 96.45 | -0.15 | -0.16 | 95.87 | 96.465 | 95.87 | 7782 |
| 1718058900 | 96.6 | 0.79 | 0.82 | 95.63 | 96.6 | 95.63 | 10278 |
| 1717799700 | 95.81 | -0.36 | -0.38 | 96.2401 | 96.36 | 95.73 | 9484 |
| 1717713300 | 96.1715 | -0.92 | -0.95 | 96.9301 | 96.9301 | 96.0283 | 14284 |
| 1717626900 | 97.09 | 1.84 | 1.93 | 95.82 | 97.09 | 95.58 | 11203 |
| 1717540500 | 95.25 | -0.54 | -0.56 | 95.39 | 95.45 | 94.92 | 10328 |
| 1717454100 | 95.79 | -0.8 | -0.83 | 96.75 | 96.75 | 94.9 | 11567 |
| 1717194900 | 96.59 | 0.22 | 0.23 | 96.53 | 96.5927 | 94.871 | 10166 |
| 1717108500 | 96.37 | -0.12 | -0.12 | 96.43 | 96.825 | 96.05 | 12022 |
| 1717022100 | 96.49 | -1.18 | -1.21 | 96.56 | 96.91 | 96.49 | 15225 |
| 1716935700 | 97.67 | -0.78 | -0.79 | 98.83 | 98.83 | 97.258 | 31894 |
| 1716590100 | 98.45 | 1.14 | 1.17 | 97.61 | 98.725 | 97.61 | 11529 |
| 1716503700 | 97.31 | -0.29 | -0.30 | 98.38 | 98.38 | 97.07 | 6383 |
| 1716417300 | 97.6 | -0.39 | -0.40 | 98.07 | 98.2101 | 97.2555 | 9217 |
| 1716330900 | 97.99 | 0.13 | 0.13 | 97.71 | 98.02 | 97.5493 | 8884 |
| 1716244500 | 97.86 | 0.62 | 0.64 | 97.23 | 97.9811 | 97.23 | 9244 |
| 1715985300 | 97.24 | 0.22 | 0.23 | 97.19 | 97.34 | 96.94 | 15179 |
| 1715898900 | 97.02 | -1.18 | -1.20 | 98.2 | 98.2 | 97.02 | 7454 |
| 1715812500 | 98.2 | 1.92 | 1.99 | 97.12 | 98.2 | 97.12 | 40603 |
| 1715726100 | 96.28 | 0.49 | 0.51 | 95.88 | 96.38 | 95.6664 | 5311 |
| 1715639700 | 95.79 | -0.77 | -0.80 | 97.09 | 97.09 | 95.79 | 6808 |
| 1715380500 | 96.56 | -0.01 | -0.01 | 97.15 | 97.2964 | 96.39 | 10328 |
| 1715294100 | 96.57 | 1.04 | 1.09 | 95.63 | 96.57 | 95.525 | 11588 |
| 1715207700 | 95.53 | -0.23 | -0.24 | 95.23 | 95.8099 | 95.23 | 25524 |
| 1715121300 | 95.76 | -0.12 | -0.13 | 95.89 | 96.1651 | 95.65 | 28026 |
| 1715034900 | 95.88 | 1.7 | 1.81 | 94.89 | 95.88 | 94.89 | 34932 |
| 1714775700 | 94.18 | 1.09 | 1.17 | 94.4 | 94.4 | 93.92 | 31138 |
| 1714689300 | 93.095 | 1.1 | 1.19 | 92.86 | 93.2753 | 91.97 | 23902 |
| 1714602900 | 92 | -0.58 | -0.63 | 92.17 | 93.49 | 91.84 | 56757 |
| 1714516500 | 92.58 | -1.89 | -2.00 | 93.97 | 94.3 | 92.58 | 20587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
