PSL - Invesco DWA Consumer Staples Momentum ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201972.7572.8372.3872.5172.513,647
Jun 19, 201971.6072.1971.6072.1972.195,600
Jun 18, 201972.6872.6871.9272.0072.003,300
Jun 17, 201972.4472.4472.0072.0272.027,800
Jun 14, 201972.8072.8072.2472.4572.453,700
Jun 13, 201972.6872.6872.3372.3972.395,200
Jun 12, 201972.4972.7172.3872.4972.496,000
Jun 11, 201972.9572.9572.0972.3572.354,500
Jun 10, 201972.8072.8972.5072.6072.605,000
Jun 07, 201972.4772.9572.4772.6372.634,700
Jun 06, 201971.8372.3371.8372.2072.209,700
Jun 05, 201971.5771.7571.3571.7171.716,800
Jun 04, 201970.9870.9870.2470.8270.827,800
Jun 03, 201969.6169.9969.4669.9269.925,700
May 31, 201969.8070.0469.4969.5069.507,400
May 30, 201970.2570.5670.1970.2670.269,200
May 29, 201970.2970.3269.5869.6169.6118,100
May 28, 201971.6571.6570.3570.4470.445,800
May 24, 201971.0071.4171.0071.4171.413,800
May 23, 201971.2171.3170.6370.8370.835,900
May 22, 201971.5771.9271.5771.8771.878,400
May 21, 201971.9372.0671.7771.8171.815,200
May 20, 201971.6471.8671.4771.5071.505,600
May 17, 201971.9972.5371.9371.9371.932,400
May 16, 201972.0772.9172.0772.4672.465,700
May 15, 201971.2371.8971.2071.8671.8625,200
May 14, 201971.6671.8371.4171.5071.508,900
May 13, 201971.5071.5871.0971.5271.525,200
May 10, 201971.9072.5671.3772.5672.566,400
May 09, 201971.6172.2671.3272.2672.268,300
May 08, 201971.9372.2471.4771.9671.9647,300
May 07, 201972.4472.4471.6171.9271.929,400
May 06, 201971.8072.5771.8072.4972.493,800
May 03, 201972.2972.5972.1572.4872.487,100
May 02, 201971.8172.1771.2172.1772.17144,800
May 01, 201972.6572.6672.0072.0072.004,400
Apr 30, 201972.6172.7572.4672.7572.752,900
Apr 29, 201972.8272.8872.7272.7572.754,900
Apr 26, 201972.4672.8572.4072.8172.8114,000
Apr 25, 201972.1172.3171.9072.1572.158,100
Apr 24, 201972.6372.6372.1272.1272.124,300
Apr 23, 201971.9572.6371.9572.6372.637,200
Apr 22, 201972.1072.1071.7871.8171.8112,500
Apr 18, 201972.0472.2371.7472.1272.128,900
Apr 17, 201971.8071.9371.6171.8271.823,700
Apr 16, 201972.1072.1471.8671.9871.985,600
Apr 15, 201971.6272.0871.6271.9671.9619,900
Apr 12, 201971.7071.7071.5271.6371.634,300
Apr 11, 201971.1571.6071.1571.4971.4935,800
Apr 10, 201970.8071.2570.8071.1571.159,300
Apr 09, 201970.9771.1170.8170.8170.813,400
Apr 08, 201970.7871.1370.7871.1371.132,100
Apr 05, 201971.1271.1270.7170.8770.876,400
Apr 04, 201970.7770.8770.4470.6970.694,900
Apr 03, 201970.7871.0470.6970.8070.806,200
Apr 02, 201970.9870.9870.5070.6270.624,400
Apr 01, 201971.2571.2570.6170.8870.884,700
Mar 29, 201970.7970.9970.7670.9770.975,000
Mar 28, 201970.2770.8770.2570.8770.8778,000
Mar 27, 201970.1570.2069.5369.9969.997,500
Mar 26, 201970.1070.4169.9470.2370.235,500
Mar 25, 201969.2869.9069.0069.6669.6610,000
Mar 22, 201970.0970.2369.3869.3869.3818,600
Mar 21, 201970.0270.4669.7570.2570.2514,400
Mar 20, 201970.0170.0169.2669.5369.538,000
Mar 19, 201970.4370.4370.0070.1370.1317,900
Mar 18, 201970.0470.4670.0470.1170.1118,300
Mar 15, 201970.0570.4170.0070.1370.132,900
Mar 14, 201970.2870.3169.9370.1670.167,300
Mar 13, 201970.1770.4570.1770.3170.313,900
Mar 12, 201970.0670.1769.7769.7769.778,500
Mar 11, 201969.4170.2769.3470.2770.2757,100
Mar 08, 201969.2069.4069.0169.2069.208,300
Mar 07, 201969.7669.7669.2869.3669.3612,900
Mar 06, 201970.5370.5369.8269.9069.907,500
Mar 05, 201970.4970.6070.3070.3770.3717,800
Mar 04, 201970.9870.9869.8870.3970.397,200
Mar 01, 201970.3170.7670.3170.4770.473,700
Feb 28, 201969.6970.0469.5969.9069.905,700
Feb 27, 201969.8869.8869.0969.4769.4754,100
Feb 26, 201969.3370.0669.3369.7169.7113,200
Feb 25, 201970.0870.0869.3469.3469.346,300
Feb 22, 201969.7270.0069.7270.0070.0011,600
Feb 21, 201968.6369.7868.6369.6369.6310,300
Feb 20, 201969.1669.1668.6068.8968.8914,900
Feb 19, 201969.4369.4368.6769.0369.0343,500
Feb 15, 201969.0969.1068.8169.0069.009,000
Feb 14, 201968.7069.0968.6968.9368.938,100
Feb 13, 201968.6769.1168.6769.1169.1164,200
Feb 12, 201968.2769.2768.2768.6668.6648,500
Feb 11, 201967.7167.9867.6467.9167.9126,400
Feb 08, 201966.9467.5266.9467.5267.5216,000
Feb 07, 201967.2067.3366.8967.2867.2813,000
Feb 06, 201967.5767.7367.3667.6067.6019,700
Feb 05, 201968.0768.0767.3167.6567.6544,700
Feb 04, 201967.3868.2467.3868.2468.24208,600
Feb 01, 201967.3867.6667.1367.2967.2975,400
Jan 31, 201966.6367.3866.4767.2267.2216,400
Jan 30, 201966.7466.9766.5666.5666.569,600
Jan 29, 201966.5666.8666.4566.4566.456,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...