Advertisement
U.S. markets closed

Invesco Dynamic Retail ETF (PMR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
41.37+0.04 (+0.11%)
At close: 10:44AM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.110.110.100.100.1041,500
Mar 27, 20240.110.110.100.110.1192,000
Mar 26, 20240.110.110.110.110.1161,000
Mar 25, 20240.110.110.100.100.1085,500
Mar 22, 20240.100.110.100.110.1126,000
Mar 21, 20240.100.100.090.090.0914,500
Mar 20, 20240.110.110.110.110.11-
Mar 19, 20240.110.110.110.110.11-
Mar 18, 20240.100.110.100.110.1172,000
Mar 15, 20240.100.100.090.090.0928,000
Mar 14, 20240.080.090.080.090.0959,800
Mar 13, 20240.080.080.080.080.0817,000
Mar 12, 20240.080.080.080.080.0819,000
Mar 11, 20240.080.080.080.080.0825,000
Mar 08, 20240.080.080.080.080.08-
Mar 07, 20240.080.080.080.080.08-
Mar 06, 20240.080.080.080.080.08-
Mar 05, 20240.080.080.080.080.0830,000
Mar 04, 20240.080.080.080.080.08-
Mar 01, 20240.080.080.080.080.082,200
Feb 29, 20240.090.090.090.090.09-
Feb 28, 20240.090.090.090.090.0951,000
Feb 27, 20240.090.090.090.090.09-
Feb 26, 20240.090.090.090.090.09-
Feb 23, 20240.090.090.090.090.091,000
Feb 22, 20240.090.090.090.090.09-
Feb 21, 20240.090.090.090.090.09-
Feb 20, 20240.090.090.090.090.0952,000
Feb 16, 20240.100.100.100.100.103,300
Feb 15, 20240.090.090.090.090.09-
Feb 14, 20240.090.090.090.090.094,500
Feb 13, 20240.120.120.090.090.0981,900
Feb 12, 20240.120.120.120.120.127,000
Feb 09, 20240.120.120.120.120.12-
Feb 08, 20240.120.120.120.120.12500
Feb 07, 20240.120.120.120.120.12-
Feb 06, 20240.120.120.120.120.12-
Feb 05, 20240.120.120.120.120.12-
Feb 02, 20240.120.120.120.120.12-
Feb 01, 20240.110.120.110.120.1215,100
Jan 31, 20240.120.120.120.120.1224,000
Jan 30, 20240.130.130.130.130.13600
Jan 29, 20240.140.140.130.130.1339,000
Jan 26, 20240.130.130.130.130.13-
Jan 25, 20240.130.130.130.130.1315,000
Jan 24, 20240.140.140.140.140.1420,000
Jan 23, 20240.160.160.150.150.1512,000
Jan 22, 20240.160.160.160.160.16-
Jan 19, 20240.160.160.160.160.16-
Jan 18, 20240.160.160.160.160.16-
Jan 17, 20240.160.160.160.160.1615,000
Jan 16, 20240.160.160.160.160.16-
Jan 12, 20240.180.180.180.180.181,000
Jan 11, 20240.180.180.170.170.1732,500
Jan 10, 20240.170.170.170.170.174,000
Jan 09, 20240.180.180.180.180.181,000
Jan 08, 20240.180.180.180.180.181,000
Jan 05, 20240.170.170.170.170.173,000
Jan 04, 20240.190.190.190.190.192,000
Jan 03, 20240.160.160.160.160.16100,000
Jan 02, 20240.170.170.170.170.177,500
Dec 29, 20230.180.180.170.170.1747,000
Dec 28, 20230.180.180.180.180.188,600
Dec 27, 20230.180.180.170.170.1767,500
Dec 26, 2023------
Dec 22, 20230.190.190.180.180.1830,000
Dec 21, 20230.190.190.190.190.195,000
Dec 20, 20230.180.180.180.180.185,000
Dec 19, 20230.190.190.190.190.19-
Dec 18, 20230.190.190.190.190.192,000
Dec 15, 20230.180.180.180.180.1810,000
Dec 14, 20230.190.190.190.190.192,000
Dec 13, 20230.190.190.190.190.1930,000
Dec 12, 20230.200.200.190.190.1938,500
Dec 11, 20230.180.200.180.200.20105,000
Dec 08, 20230.170.180.170.180.1831,500
Dec 07, 20230.170.170.160.160.1613,000
Dec 06, 20230.180.180.160.160.1656,500
Dec 05, 20230.180.180.180.180.182,500
Dec 04, 20230.180.180.180.180.18-
Dec 01, 20230.180.180.180.180.189,000
Nov 30, 20230.180.180.180.180.182,500
Nov 29, 20230.180.180.180.180.18-
Nov 28, 20230.180.180.180.180.181,500
Nov 27, 20230.170.170.170.170.1753,200
Nov 24, 20230.170.190.160.190.1919,000
Nov 22, 20230.190.190.180.180.186,000
Nov 21, 20230.180.180.180.180.1814,500
Nov 20, 20230.160.160.160.160.16-
Nov 17, 20230.190.200.160.160.1635,000
Nov 16, 20230.150.210.150.190.1943,500
Nov 15, 20230.140.140.140.140.14-
Nov 14, 20230.040.040.040.040.04-
Nov 14, 20231:4 Stock Split
Nov 13, 20230.160.160.160.160.161,000
Nov 10, 20230.160.160.160.160.165,750
Nov 09, 20230.160.160.160.160.1614,500
Nov 08, 20230.160.160.160.160.16500
Nov 07, 20230.160.160.120.160.16233,250
Nov 06, 20230.160.160.160.160.161,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...