PAGG - Invesco Global Agriculture ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 201925.3625.3625.3625.3625.36-
Feb 26, 201925.3625.3625.3625.3625.36-
Feb 25, 201925.3625.3625.3625.3625.36-
Feb 22, 201925.3625.3625.3625.3625.36-
Feb 21, 201925.3625.3625.3625.3625.36-
Feb 20, 201925.3625.3625.3625.3625.36-
Feb 19, 201925.3625.3625.3625.3625.36-
Feb 15, 201925.4025.4025.3625.3625.361,292
Feb 14, 201925.3225.3725.2125.3725.373,900
Feb 13, 201925.0925.2125.0925.2025.202,687
Feb 12, 201925.1425.1425.0625.1125.112,224
Feb 11, 201924.9425.0024.9425.0025.001,308
Feb 08, 201925.2025.2025.0025.0625.061,191
Feb 07, 201925.6125.6125.6125.6125.61-
Feb 06, 201925.7025.7025.6125.6125.61552
Feb 05, 201925.7525.7525.7225.7225.72427
Feb 04, 201925.7525.7925.7525.7925.79145,876
Feb 01, 201925.6425.6425.6425.6425.64-
Jan 31, 201925.6425.6425.6425.6425.64-
Jan 30, 201925.3825.6425.3025.6425.641,676
Jan 29, 201925.4425.4825.4225.4825.482,696
Jan 28, 201925.1125.4225.1125.4225.42903
Jan 25, 201925.1825.4925.1825.4425.441,913
Jan 24, 201925.2125.2125.1225.1225.12504
Jan 23, 201925.2525.2524.9724.9724.97276
Jan 22, 201925.1525.1725.0125.0125.017,751
Jan 18, 201925.5025.6525.3625.5325.531,356
Jan 17, 201925.2425.4125.2425.4125.41349
Jan 16, 201925.2525.4525.1925.2025.201,989
Jan 15, 201925.1625.1725.1625.1725.17268
Jan 14, 201925.2125.2625.1825.1825.18475
Jan 11, 201925.1925.3425.1725.3325.334,985
Jan 10, 201925.3425.4125.3425.3525.352,758
Jan 09, 201925.3025.4525.1525.4525.451,697
Jan 08, 201924.9025.2324.9025.2325.23283
Jan 07, 201924.9324.9724.8624.9424.941,058
Jan 04, 201924.2724.3024.2724.3024.301,152
Jan 03, 201923.8023.9723.8023.8823.881,428
Jan 02, 201923.8423.8423.8423.8423.84274
Dec 31, 201823.9124.0123.6523.6623.661,300
Dec 28, 201824.2024.2024.1024.1024.10698
Dec 27, 201823.6623.7023.2323.7023.701,371
Dec 26, 201823.0923.7223.0923.7223.72552
Dec 24, 201823.0623.0623.0623.0623.06103
Dec 24, 20180.072 Dividend
Dec 21, 201823.5523.7123.3323.7123.641,642
Dec 20, 201823.5123.7523.5123.7223.652,627
Dec 19, 201824.3624.6624.3624.3824.311,212
Dec 18, 201824.5924.5924.2524.2524.172,192
Dec 17, 201824.6824.6824.6024.6024.53327
Dec 14, 201824.8824.8824.8824.8824.80-
Dec 13, 201824.9724.9724.8824.8824.80452
Dec 12, 201825.1725.1725.1725.1725.09127
Dec 11, 201824.5725.3524.5724.8424.7759,507
Dec 10, 201825.1525.1524.8624.8624.79561
Dec 07, 201825.6825.7125.6425.6425.56906
Dec 06, 201825.3225.6025.3225.6025.52354
Dec 04, 201826.3326.4025.6225.6325.552,541
Dec 03, 201826.2026.4926.2026.2926.212,800
Nov 30, 201826.0526.0526.0526.0525.97-
Nov 29, 201825.7126.0525.7126.0525.971,409
Nov 28, 201825.4525.8125.4525.7325.652,138
Nov 27, 201825.5125.5625.3825.3825.311,405
Nov 26, 201825.6525.7325.6525.7325.651,491
Nov 23, 201825.3225.3225.3225.3225.25698
Nov 21, 201825.5825.8125.5825.7725.691,486
Nov 20, 201825.6925.6925.6925.6925.61236
Nov 19, 201826.1826.2025.9725.9725.893,034
Nov 16, 201826.0926.4826.0926.4826.401,432
Nov 15, 201826.1126.1126.1126.1126.04279
Nov 14, 201825.9726.1925.9726.1926.11307
Nov 13, 201826.6926.6926.6026.6026.52427
Nov 12, 201826.8826.8826.6626.6626.58862
Nov 09, 201826.9426.9426.8726.9326.852,662
Nov 08, 201827.2527.2527.2527.2527.17221
Nov 07, 201827.1827.3227.1827.3227.241,115
Nov 06, 201826.8026.8026.8026.8026.72218
Nov 05, 201826.2726.3826.2726.3526.271,526
Nov 02, 201826.6226.6226.3926.3926.31366
Nov 01, 201826.3526.3526.3426.3426.26300
Oct 31, 201825.1925.1925.1925.1925.12-
Oct 30, 201825.1925.1925.1925.1925.12-
Oct 29, 201825.3925.3925.1925.1925.12498
Oct 26, 201824.8425.2824.8425.2825.201,672
Oct 25, 201825.2025.3925.2025.3925.32526
Oct 24, 201825.4925.4925.4825.4825.41419
Oct 23, 201825.5625.9125.5625.8825.80427
Oct 22, 201826.5726.5726.5726.5726.49-
Oct 19, 201826.5926.5926.5726.5726.49276
Oct 18, 201826.5826.6326.5626.6226.541,091
Oct 17, 201826.9026.9026.8426.8426.76410
Oct 16, 201826.8827.1426.8827.1127.03728
Oct 15, 201826.6226.7126.6226.7026.621,292
Oct 12, 201826.7226.7226.7226.7226.64524
Oct 11, 201826.5326.5326.5326.5326.45150
Oct 10, 201827.2227.2327.1927.1927.10499
Oct 09, 201827.7527.7527.7527.7527.67-
Oct 08, 201827.7527.7527.7527.7527.67-
Oct 05, 201827.7527.7527.7527.7527.67-
Oct 04, 201827.8127.8127.7527.7527.67346
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...