PKB - Invesco Dynamic Building & Construction ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201932.5032.5132.3032.3532.3513,000
Sep 12, 201932.0032.4132.0032.1732.1726,000
Sep 11, 201931.5132.0331.4632.0232.0211,600
Sep 10, 201931.2631.5331.2631.4031.4013,200
Sep 09, 201931.6831.8231.5931.6531.656,400
Sep 06, 201931.7131.8231.5431.5431.546,600
Sep 05, 201931.8431.9831.5131.6031.6028,500
Sep 04, 201931.4531.7031.4531.6031.6023,200
Sep 03, 201931.1131.3331.1131.2831.2813,400
Aug 30, 201931.4531.5931.4131.5931.599,200
Aug 29, 201931.3431.5031.3231.3931.395,100
Aug 28, 201930.5130.9930.3930.9630.9641,600
Aug 27, 201930.6830.9430.5330.5330.5310,500
Aug 26, 201930.7130.8030.5530.7530.759,000
Aug 23, 201931.1531.3430.5430.5430.549,500
Aug 22, 201931.6431.6531.2631.4131.4141,700
Aug 21, 201931.3431.5231.3431.4431.448,100
Aug 20, 201931.0931.3030.9931.1431.148,400
Aug 19, 201931.0231.2631.0231.1231.1215,500
Aug 16, 201930.6530.8230.6530.7630.767,000
Aug 15, 201930.3930.4930.2530.3330.339,800
Aug 14, 201930.7830.7830.3530.4130.418,700
Aug 13, 201931.1531.1831.0931.1631.164,300
Aug 12, 201930.7530.8730.6130.6330.6310,400
Aug 09, 201931.2731.2731.1131.1131.116,500
Aug 08, 201930.9331.3330.9331.3331.3320,100
Aug 07, 201930.2130.8430.2130.8230.827,800
Aug 06, 201930.4230.7230.4230.7230.727,700
Aug 05, 201930.5530.5530.1330.3330.3313,000
Aug 02, 201930.7831.0330.7330.9030.905,300
Aug 01, 201931.2031.4530.8930.9330.935,500
Jul 31, 201931.4131.7131.2231.2231.2216,200
Jul 30, 201930.9931.5230.9931.5231.5214,000
Jul 29, 201931.3131.3131.0431.1031.107,700
Jul 26, 201931.0831.4131.0831.3131.319,700
Jul 25, 201931.2031.5631.0531.3031.3015,100
Jul 24, 201930.7231.2430.7231.2431.245,400
Jul 23, 201930.8530.8530.5530.7130.7118,400
Jul 22, 201930.9931.0630.7730.7830.7826,800
Jul 19, 201931.3131.3431.0131.0131.016,600
Jul 18, 201931.0931.2631.0131.1431.149,200
Jul 17, 201931.5931.5931.2331.2431.248,400
Jul 16, 201931.3831.6431.3831.6131.617,400
Jul 15, 201931.6031.6031.2831.4031.4018,000
Jul 12, 201931.0431.5531.0431.5031.5011,900
Jul 11, 201931.0531.0530.7831.0131.017,000
Jul 10, 201931.1831.2230.9731.0231.0211,800
Jul 09, 201931.1331.1330.9231.0831.0811,500
Jul 08, 201931.1231.2631.1031.1931.1913,500
Jul 05, 201931.2331.2330.8431.1531.1539,800
Jul 03, 201931.1231.3531.0931.3231.3213,000
Jul 02, 201931.0931.1230.9531.0931.0912,200
Jul 01, 201931.3131.3130.9231.0831.0815,400
Jun 28, 201930.5130.9630.5130.9630.9611,000
Jun 27, 201930.0830.5130.0830.5130.519,200
Jun 26, 201930.0630.0629.8829.9929.9958,600
Jun 25, 201930.2030.3129.9429.9529.9520,300
Jun 24, 201930.1830.3730.1330.1930.1916,700
Jun 24, 20190.051 Dividend
Jun 21, 201930.3530.3530.1730.1930.146,600
Jun 20, 201930.3230.5130.1630.5130.4636,000
Jun 19, 201930.1230.1229.8130.0830.0317,800
Jun 18, 201930.0930.3630.0930.1230.0715,400
Jun 17, 201930.1330.1329.9229.9529.9012,800
Jun 14, 201930.0930.2430.0530.1330.0814,100
Jun 13, 201929.9230.1529.9230.0930.0410,400
Jun 12, 201929.7529.8729.6529.8329.7811,300
Jun 11, 201930.2730.2729.6029.7829.739,800
Jun 10, 201930.2130.3830.0630.1330.0840,800
Jun 07, 201929.9130.1129.9130.0730.0213,100
Jun 06, 201929.8929.9929.6629.8229.7724,700
Jun 05, 201929.8129.9129.5529.9029.8532,300
Jun 04, 201929.0229.6729.0229.6729.6228,900
Jun 03, 201928.3428.8128.3428.8128.7629,700
May 31, 201928.4228.4828.1428.3228.279,000
May 30, 201928.5628.8528.5628.7228.6710,900
May 29, 201928.6228.6228.4528.5828.5315,900
May 28, 201929.0829.1228.6928.6928.643,300
May 24, 201929.0029.0528.9129.0529.008,500
May 23, 201929.1129.1528.7228.8528.8043,100
May 22, 201929.4829.5129.2929.3529.3019,900
May 21, 201929.4029.7929.4029.7729.725,900
May 20, 201929.3929.4329.2729.3029.2511,500
May 17, 201929.6429.8229.5029.5129.4613,000
May 16, 201929.6829.9329.6829.7729.7210,800
May 15, 201929.2629.6029.2129.5729.528,600
May 14, 201929.1129.5629.0729.4529.4033,400
May 13, 201929.2029.2028.8729.0729.0213,100
May 10, 201929.5829.7229.3029.7229.672,200
May 09, 201929.3029.6829.2429.6829.6310,100
May 08, 201929.6629.7429.5729.5729.5223,600
May 07, 201929.9029.9329.4729.6429.5915,800
May 06, 201929.7730.2129.7730.1730.1216,000
May 03, 201930.1530.3230.1230.3130.267,500
May 02, 201929.7430.0229.7429.9929.947,300
May 01, 201930.1030.2429.7529.7529.7014,200
Apr 30, 201929.8030.0629.7630.0429.9914,300
Apr 29, 201929.5829.7429.5829.7229.678,700
Apr 26, 201929.3829.5929.3829.5929.544,600
Apr 25, 201929.5329.5829.2629.4529.404,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...