CVY - PowerShares Zacks Multi-Asset Inc ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201821.9321.9621.7421.8021.8024,500
Apr 18, 201821.8822.0121.8821.9121.9137,300
Apr 17, 201821.8021.9921.8021.9121.9118,600
Apr 16, 201821.6321.8521.6321.8021.8026,100
Apr 13, 201821.6121.6121.4821.5721.5724,400
Apr 12, 201821.6621.7121.5321.5521.5530,900
Apr 11, 201821.5121.6821.5121.6321.6316,600
Apr 10, 201821.5521.6721.4521.5821.5816,600
Apr 09, 201821.4421.5621.3921.3921.3923,700
Apr 06, 201821.5321.6521.3021.3521.3563,700
Apr 05, 201821.5421.6921.5121.6921.6926,900
Apr 04, 201821.1721.5721.1621.4721.4752,000
Apr 03, 201821.2621.4021.2321.3321.33137,500
Apr 02, 201821.4921.5621.1121.1921.19100,700
Mar 29, 201821.4021.5421.3321.4821.4824,800
Mar 28, 201821.1921.4221.1921.3321.3320,600
Mar 27, 201821.3221.4321.1421.2021.2035,400
Mar 26, 201821.2221.3121.1021.3021.3014,300
Mar 26, 20180.23 Dividend
Mar 23, 201821.5221.5221.2521.3121.0820,700
Mar 22, 201821.7121.8021.5021.5021.2739,400
Mar 21, 201821.8321.9721.7821.8621.6223,800
Mar 20, 201821.8621.9521.7421.7721.5456,700
Mar 19, 201822.0822.0821.7521.8521.6162,200
Mar 16, 201822.0222.1322.0222.0821.848,800
Mar 15, 201822.1722.1721.9321.9521.7119,600
Mar 14, 201822.2522.2522.0322.1121.8734,900
Mar 13, 201822.2722.3722.1222.1921.9516,600
Mar 12, 201822.2022.2822.1922.1921.9516,000
Mar 09, 201822.1022.1922.0322.1921.9521,700
Mar 08, 201821.9822.0321.8921.9721.7338,200
Mar 07, 201821.8421.9821.8421.9321.6921,600
Mar 06, 201821.8522.0021.8521.9621.7211,600
Mar 05, 201821.7421.9721.7021.9721.7361,900
Mar 02, 201821.5421.8021.5021.8021.5678,000
Mar 01, 201821.6721.8121.5221.6121.3866,000
Feb 28, 201822.0322.0321.7621.7621.5324,800
Feb 27, 201822.2722.3021.9822.0221.7838,600
Feb 26, 201822.2622.2722.1522.2221.9826,800
Feb 23, 201822.0622.1922.0222.1921.9533,600
Feb 22, 201822.1122.1822.0022.0021.7658,800
Feb 21, 201822.0922.3422.0922.1021.8629,800
Feb 20, 201822.2422.2722.0322.0521.8136,900
Feb 16, 201822.3322.4722.2822.3622.1230,100
Feb 15, 201822.3622.4322.1522.2922.0550,500
Feb 14, 201821.8522.2921.8522.2021.9626,800
Feb 13, 201821.8922.0221.7922.0221.7824,100
Feb 12, 201821.8022.0121.6921.9321.6949,900
Feb 09, 201821.7221.8021.1321.7021.4760,400
Feb 08, 201822.1222.2321.5121.5121.2864,300
Feb 07, 201822.0522.2822.0222.0921.8536,500
Feb 06, 201821.3422.1921.2922.0721.83436,200
Feb 05, 201822.2922.4221.7221.7221.4999,000
Feb 02, 201822.7622.7622.4022.4022.16105,300
Feb 01, 201822.8322.9622.8322.8522.6077,200
Jan 31, 201823.0023.0722.8322.8822.6346,400
Jan 30, 201823.0623.2322.8822.9122.6653,700
Jan 29, 201823.3123.3523.2123.2823.0348,600
Jan 26, 201823.3323.4123.2523.3423.0919,400
Jan 25, 201823.4423.4423.2023.3123.0627,500
Jan 24, 201823.4323.5023.3023.3923.1461,600
Jan 23, 201823.3723.4023.2623.3923.1448,800
Jan 22, 201823.1823.3223.1823.3223.0734,300
Jan 19, 201823.0623.1222.9923.1222.8754,600
Jan 18, 201823.1023.1022.9623.0122.7628,400
Jan 17, 201822.9623.1022.9223.1022.8538,000
Jan 16, 201823.0223.1822.8922.9222.67265,600
Jan 12, 201822.8823.0622.8823.0622.8137,000
Jan 11, 201822.7222.9522.6722.8822.6355,300
Jan 10, 201822.6122.7022.5822.6822.4466,400
Jan 09, 201822.6722.7222.6422.6722.4349,800
Jan 08, 201822.6322.7422.5822.7422.4978,400
Jan 05, 201822.5822.6522.5522.6522.4140,900
Jan 04, 201822.5422.6222.4622.5322.2956,800
Jan 03, 201822.5822.6122.4922.5122.2780,400
Jan 02, 201822.4222.5322.4022.5022.2691,500
Dec 29, 201722.5222.5222.3422.4222.1851,400
Dec 28, 201722.3522.4022.3222.4022.1637,200
Dec 27, 201722.3622.4122.3222.3222.0816,300
Dec 26, 201722.3022.4222.3022.4122.1723,400
Dec 26, 20170.216 Dividend
Dec 22, 201722.4522.5022.4522.4922.0310,000
Dec 21, 201722.4622.5522.4022.4521.9936,500
Dec 20, 201722.4722.4722.3722.4421.9826,800
Dec 19, 201722.5822.5822.4122.4121.9623,400
Dec 18, 201722.5022.5822.4722.5522.0945,700
Dec 15, 201722.2122.3922.2122.2521.8027,500
Dec 14, 201722.3022.3022.1622.1821.7346,100
Dec 13, 201722.2522.3522.2422.3121.8626,400
Dec 12, 201722.3122.3122.1922.2321.7857,600
Dec 11, 201722.1922.2822.1622.2821.8338,300
Dec 08, 201722.1322.2022.0822.1521.7028,500
Dec 07, 201722.0022.0922.0022.0521.6026,400
Dec 06, 201722.0722.1522.0222.0721.6217,200
Dec 05, 201722.2222.3222.0822.0821.6323,900
Dec 04, 201722.2222.3922.2222.2321.7831,900
Dec 01, 201722.0922.1421.9122.0721.6212,000
Nov 30, 201722.1222.2322.0822.1421.6931,200
Nov 29, 201721.9422.1321.9422.0321.5832,900
Nov 28, 201721.7921.9521.7721.9221.4822,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...