Invesco Dorsey Wright Ind... (PRN)
NASDAQ: PRN
· Real-Time Price · USD
164.06
0.51 (0.31%)
At close: Sep 08, 2025, 3:59 PM
163.92
-0.08%
After-hours: Sep 08, 2025, 04:10 PM EDT
PRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 164.95 | 164.95 | 160.88 | 163.55 | 163.55 | -0.30% | 14,060 |
| Sep 4, 2025 | 162.73 | 164.05 | 162.55 | 164.05 | 164.05 | 1.23% | 5,024 |
| Sep 3, 2025 | 164.09 | 164.09 | 161.68 | 162.06 | 162.06 | -0.86% | 3,500 |
| Sep 2, 2025 | 161.57 | 163.51 | 161.32 | 163.46 | 163.46 | -0.39% | 4,824 |
| Aug 29, 2025 | 163.55 | 164.10 | 163.39 | 164.10 | 164.10 | -1.38% | 1,923 |
| Aug 28, 2025 | 165.99 | 166.58 | 165.62 | 166.39 | 166.39 | 0.55% | 2,800 |
| Aug 27, 2025 | 166.16 | 166.23 | 165.48 | 165.48 | 165.48 | -0.42% | 4,402 |
| Aug 26, 2025 | 164.46 | 166.34 | 164.46 | 166.17 | 166.17 | 1.60% | 4,029 |
| Aug 25, 2025 | 163.87 | 165.36 | 163.56 | 163.56 | 163.56 | -0.10% | 20,837 |
| Aug 22, 2025 | 163.82 | 165.19 | 163.72 | 163.72 | 163.72 | 1.53% | 5,047 |
| Aug 21, 2025 | 159.69 | 161.34 | 159.69 | 161.26 | 161.26 | 0.44% | 3,103 |
| Aug 20, 2025 | 160.11 | 160.55 | 158.10 | 160.55 | 160.55 | -0.12% | 8,300 |
| Aug 19, 2025 | 162.19 | 162.19 | 160.51 | 160.75 | 160.75 | -1.54% | 5,500 |
| Aug 18, 2025 | 161.72 | 163.37 | 161.72 | 163.27 | 163.27 | 0.77% | 9,900 |
| Aug 15, 2025 | 163.80 | 163.80 | 161.53 | 162.03 | 162.03 | -0.95% | 5,400 |
| Aug 14, 2025 | 165.41 | 165.41 | 163.48 | 163.59 | 163.59 | -1.14% | 11,100 |
| Aug 13, 2025 | 167.34 | 167.34 | 162.95 | 165.48 | 165.48 | -0.52% | 5,215 |
| Aug 12, 2025 | 164.83 | 166.38 | 164.08 | 166.35 | 166.35 | 1.54% | 5,124 |
| Aug 11, 2025 | 164.33 | 165.01 | 163.73 | 163.83 | 163.83 | -0.16% | 8,243 |
| Aug 8, 2025 | 164.82 | 165.49 | 164.08 | 164.10 | 164.10 | 0.08% | 5,634 |