PWC - Invesco Dynamic Market ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201997.0097.1597.0997.1497.142,524
Nov 15, 201997.0197.3397.0197.1797.173,200
Nov 14, 201996.3496.7996.3496.7996.793,400
Nov 13, 201996.5596.5696.4196.4196.411,100
Nov 12, 201996.5096.5096.3896.4196.41500
Nov 11, 201995.6496.3895.6496.3396.332,800
Nov 08, 201996.1396.2296.0496.2296.221,000
Nov 07, 201996.6796.6796.1296.2196.21700
Nov 06, 201996.6196.6796.5696.6796.67500
Nov 05, 201996.4396.4596.4196.4196.41500
Nov 04, 201996.7797.0096.6196.6196.6112,600
Nov 01, 201996.5496.6596.3296.6596.654,800
Oct 31, 201995.6195.6795.2995.6195.614,900
Oct 30, 201995.3095.9895.3095.8995.892,300
Oct 29, 201995.8196.2695.8196.0096.002,800
Oct 28, 201995.5795.5995.5195.5195.51700
Oct 25, 201995.2495.4295.1895.2195.212,000
Oct 24, 201995.0595.0594.5594.9894.98500
Oct 23, 201994.6894.6894.5294.5794.571,100
Oct 22, 201994.9795.3294.3794.3794.37600
Oct 21, 201995.2895.2894.7694.7694.761,100
Oct 18, 201994.7994.7994.5994.5994.59400
Oct 17, 201994.8194.8994.3494.3494.34900
Oct 16, 201994.3394.6494.3394.4794.471,600
Oct 15, 201994.0794.9893.7994.4894.4815,500
Oct 14, 201993.9894.0293.9894.0294.02800
Oct 11, 201994.6294.6294.2194.2194.211,100
Oct 10, 201993.0093.1293.0093.1293.121,500
Oct 09, 201992.5192.7792.4192.7792.77600
Oct 08, 201992.1992.3091.8891.8891.881,300
Oct 07, 201993.6393.6393.4093.4093.40400
Oct 04, 201992.8493.7192.1393.7193.711,400
Oct 03, 201992.1492.3791.0292.3792.372,900
Oct 02, 201992.3092.3091.6291.9891.982,800
Oct 01, 201994.6794.7793.6193.6193.612,900
Sep 30, 201994.8595.0894.6994.9194.911,400
Sep 27, 201994.6894.6893.9894.2494.241,000
Sep 26, 201994.6595.0494.6594.9194.91500
Sep 25, 201995.3795.3795.3795.3795.37-
Sep 24, 201995.8895.8894.5694.8594.85900
Sep 23, 201994.5395.6394.5395.5095.504,100
Sep 23, 20190.175 Dividend
Sep 20, 201995.8195.8495.4395.5095.321,200
Sep 19, 201995.5096.2095.5095.7795.592,800
Sep 18, 201995.4695.7594.9795.7595.571,100
Sep 17, 201996.0096.0095.5495.9195.732,200
Sep 16, 201995.1195.5195.1195.4695.29900
Sep 13, 201995.8695.9095.5695.7895.60900
Sep 12, 201995.4096.0195.4095.7695.585,000
Sep 11, 201995.2595.3695.0295.3695.19700
Sep 10, 201994.1594.8394.1594.8394.665,200
Sep 09, 201995.1195.2494.8395.0694.891,400
Sep 06, 201995.4395.4395.0995.1094.932,200
Sep 05, 201995.3295.4595.1795.2095.031,600
Sep 04, 201993.5194.1293.5194.1293.951,300
Sep 03, 201992.7893.0092.6693.0092.831,600
Aug 30, 201993.9994.3893.8093.9293.751,700
Aug 29, 201993.2094.1293.2093.9093.731,600
Aug 28, 201992.5092.5192.4492.4792.301,000
Aug 27, 201992.1392.1791.8291.9091.732,200
Aug 26, 201992.0292.2991.5592.2692.093,900
Aug 23, 201993.8893.8891.0791.0790.901,000
Aug 22, 201994.4594.4993.6694.0093.831,100
Aug 21, 201994.2294.2293.8993.8993.721,600
Aug 20, 201993.5894.4593.5893.6093.432,100
Aug 19, 201994.0994.2393.7494.2394.062,100
Aug 16, 201992.9793.5592.9793.5393.361,900
Aug 15, 201992.1092.1191.5592.0691.89900
Aug 14, 201992.2492.2691.8391.9391.761,900
Aug 13, 201995.0495.0494.6894.8394.661,200
Aug 12, 201993.7593.8193.1393.1392.96800
Aug 09, 201995.4495.4494.3594.8294.652,700
Aug 08, 201994.9595.7894.9595.7895.60700
Aug 07, 201992.5493.9492.5493.9493.7712,100
Aug 06, 201993.4194.1593.1094.1593.981,500
Aug 05, 201994.1994.1992.8593.0992.921,300
Aug 02, 201995.8195.9295.4395.9295.74600
Aug 01, 201998.3698.8497.0797.0796.891,100
Jul 31, 201999.2299.5497.6498.4798.292,300
Jul 30, 201999.1199.5299.1199.4799.291,000
Jul 29, 201999.6899.8199.6899.8199.631,400
Jul 26, 201999.98100.2099.98100.1799.993,200
Jul 25, 201999.6399.7899.6399.7899.601,300
Jul 24, 201999.91100.5799.82100.57100.399,600
Jul 23, 201999.1499.7499.1199.7199.532,200
Jul 22, 201999.4099.4099.1899.1899.001,000
Jul 19, 201999.86100.0399.4699.4699.281,200
Jul 18, 201999.1499.8499.0199.8499.663,700
Jul 17, 2019100.36100.3699.4699.4699.28600
Jul 16, 2019100.48100.61100.44100.57100.391,100
Jul 15, 2019100.66100.70100.23100.70100.521,700
Jul 12, 2019100.02100.79100.02100.79100.612,300
Jul 11, 2019100.17100.1799.57100.0499.862,000
Jul 10, 2019100.23100.3499.78100.0199.831,800
Jul 09, 201999.2299.7399.2299.7399.55600
Jul 08, 201999.4899.4899.3099.3099.12700
Jul 05, 201999.3499.9599.3499.9599.77500
Jul 03, 201999.52100.0399.52100.0399.85400
Jul 02, 201999.0699.2798.9199.0198.832,400
Jul 01, 201999.1799.3398.8299.2799.092,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...