NFO - Invesco Insider Sentiment ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201971.3071.3071.3071.4371.432,025
Nov 15, 201971.0271.1271.0271.1271.12800
Nov 14, 201970.8770.9070.7170.9070.901,400
Nov 13, 201970.4270.5670.3370.4870.484,700
Nov 12, 201970.0270.1870.0270.0970.091,000
Nov 11, 201970.0470.0669.9669.9969.99700
Nov 08, 201969.9470.0469.9470.0470.041,100
Nov 07, 201970.2270.3069.9169.9169.914,500
Nov 06, 201970.0670.2270.0670.2270.221,700
Nov 05, 201970.1870.1869.9569.9569.951,000
Nov 04, 201970.6670.6670.1970.1970.197,100
Nov 01, 201970.7670.7670.6770.7170.711,700
Oct 31, 201970.4970.4970.2270.4370.431,200
Oct 30, 201970.1070.6270.1070.5470.544,500
Oct 29, 201970.4270.4770.2570.2770.271,400
Oct 28, 201969.9570.0369.9169.9369.933,700
Oct 25, 201970.0370.0369.8869.8869.88300
Oct 24, 201969.9870.0269.9870.0270.023,200
Oct 23, 201969.8169.8169.5769.7369.73700
Oct 22, 201970.0370.0369.7169.7169.71900
Oct 21, 201970.3970.4970.3970.4170.412,500
Oct 18, 201970.1370.3469.9870.3170.312,100
Oct 17, 201970.4470.4470.3070.4070.401,300
Oct 16, 201970.0170.0669.9770.0670.062,200
Oct 15, 201970.3370.3870.2970.3170.31800
Oct 14, 201970.3370.3369.9969.9969.992,000
Oct 11, 201970.3670.6970.2970.2970.294,800
Oct 10, 201969.8669.8669.6269.7069.702,000
Oct 09, 201969.4169.6969.3369.5869.589,000
Oct 08, 201968.9969.5368.9969.0569.05900
Oct 07, 201969.8870.3269.8870.0370.03100,900
Oct 04, 201969.4770.1769.4770.1770.17500
Oct 03, 201968.7269.2168.7269.1869.18800
Oct 02, 201968.6968.7368.3568.6168.611,000
Oct 01, 201970.2870.2869.5369.5369.532,100
Sep 30, 201970.1770.2170.1470.1470.143,800
Sep 27, 201970.2370.3969.7669.7669.7611,100
Sep 26, 201970.1970.4970.1970.3970.39500
Sep 25, 201970.1670.3169.8170.2870.282,200
Sep 24, 201970.3970.3969.9370.0070.002,100
Sep 23, 201969.7370.3769.7370.3070.306,800
Sep 20, 201970.5470.5870.3270.3270.322,300
Sep 19, 201970.5670.7770.4070.5170.513,200
Sep 18, 201970.8170.8169.9470.4670.461,900
Sep 17, 201970.2570.5270.2570.5270.521,300
Sep 16, 201969.9970.1769.9970.0470.041,700
Sep 13, 201970.6570.6570.0470.1670.164,000
Sep 12, 201970.4270.5470.4270.4870.48800
Sep 11, 201969.6370.0769.6370.0770.07200
Sep 10, 201969.4269.5369.4269.5369.53500
Sep 09, 201969.9070.0269.8570.0170.016,200
Sep 06, 201970.7871.0570.7870.9170.911,700
Sep 05, 201971.0071.0070.5470.8470.842,500
Sep 04, 201970.4870.6470.4870.6270.621,100
Sep 03, 201970.1070.1070.1070.1070.10100
Aug 30, 201970.2670.2669.9770.2070.202,900
Aug 29, 201970.1070.1069.9469.9669.962,000
Aug 28, 201969.2869.2869.2769.2869.28900
Aug 27, 201969.1269.1969.1269.1269.12200
Aug 26, 201968.7169.1268.5869.1269.125,000
Aug 23, 201969.8070.1468.1668.1668.168,000
Aug 22, 201970.0770.0769.4769.9969.9910,100
Aug 21, 201969.7869.9369.7869.9369.93600
Aug 20, 201969.9269.9269.4169.4169.411,700
Aug 19, 201969.7169.9669.7169.8169.813,400
Aug 16, 201969.0469.4069.0469.3669.362,200
Aug 15, 201968.0468.5267.9968.5268.523,100
Aug 14, 201968.3368.9167.9767.9767.9714,200
Aug 13, 201968.4669.5768.4669.2869.282,600
Aug 12, 201969.2969.2968.8369.0069.00700
Aug 09, 201969.6369.6769.4369.6769.67600
Aug 08, 201969.8469.8569.8369.8369.831,500
Aug 07, 201968.0868.7968.0868.7668.762,700
Aug 06, 201967.7268.1767.4768.1768.171,900
Aug 05, 201967.6667.6666.7567.1767.171,600
Aug 02, 201969.2069.2668.8668.9868.981,700
Aug 01, 201969.5770.1669.4669.4669.464,700
Jul 31, 201970.3570.3569.6669.6669.663,400
Jul 30, 201970.2070.4170.0770.0770.076,600
Jul 29, 201970.1470.2470.0770.2470.242,100
Jul 26, 201969.7370.3569.7370.3570.3511,000
Jul 25, 201969.9469.9769.8169.8369.83900
Jul 24, 201969.8270.0469.7670.0470.041,800
Jul 23, 201969.5169.8569.5169.8569.85500
Jul 22, 201969.6369.6769.6369.6769.67400
Jul 19, 201970.5170.5169.7469.7469.741,600
Jul 18, 201969.7170.2469.7170.2470.241,600
Jul 17, 201970.1070.1569.9369.9369.935,600
Jul 16, 201970.0070.1269.9669.9669.96800
Jul 15, 201970.2570.2570.0870.1070.102,000
Jul 12, 201970.0370.1769.8970.1070.103,500
Jul 11, 201970.1170.1169.7369.9069.908,500
Jul 10, 201970.2570.2570.1470.1470.141,300
Jul 09, 201969.8170.0269.7169.9569.953,900
Jul 08, 201969.9470.0169.7069.7869.7813,600
Jul 05, 201969.5170.1069.5170.1070.10100
Jul 03, 201970.0270.2769.8970.2770.271,400
Jul 02, 201969.5269.5269.4869.5169.512,000
Jul 01, 201969.0969.3569.0469.3569.353,800
Jun 28, 201968.7668.9568.7668.9568.9519,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...