PWV - Invesco Dynamic Large Cap Value ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201936.8636.9636.6636.8236.8225,773
Aug 21, 201936.7436.7936.6736.7636.7691,700
Aug 20, 201936.5236.7236.4036.4236.4237,300
Aug 19, 201936.7236.8036.6536.7236.7232,100
Aug 16, 201935.9836.3635.9836.3036.3076,400
Aug 15, 201935.7835.8735.4835.7735.7770,500
Aug 14, 201936.1336.1935.6135.6435.6470,200
Aug 13, 201936.1536.9236.1236.6636.66100,200
Aug 12, 201936.2736.4036.0536.1636.16126,800
Aug 09, 201936.5336.6736.2436.4836.4882,600
Aug 08, 201936.2236.6936.2136.6636.6665,700
Aug 07, 201935.7836.2235.4636.1336.13146,400
Aug 06, 201935.9536.1835.6836.1436.1448,100
Aug 05, 201936.2836.2935.5435.7735.7793,300
Aug 02, 201936.9036.9536.6336.7636.7679,400
Aug 01, 201937.4437.8036.9737.0737.0796,200
Jul 31, 201937.7237.8137.2737.4737.4776,200
Jul 30, 201937.6637.7337.6337.7137.7166,700
Jul 29, 201937.8437.9337.8037.8937.8938,400
Jul 26, 201937.8737.9437.7637.9037.9079,100
Jul 25, 201937.9237.9337.6937.7837.7866,800
Jul 24, 201937.6938.0237.6938.0238.0247,400
Jul 23, 201937.5437.7337.4837.7137.7158,200
Jul 22, 201937.4937.5437.4237.4837.4857,300
Jul 19, 201937.7137.7337.4037.4137.4140,800
Jul 18, 201937.2337.6537.2337.6137.6173,800
Jul 17, 201937.4837.4837.3037.3037.3035,300
Jul 16, 201937.5037.5237.3837.4637.4658,300
Jul 15, 201937.5437.5637.4737.5437.5472,700
Jul 12, 201937.3837.5037.3837.4937.4936,700
Jul 11, 201937.3137.3337.1337.3037.3037,600
Jul 10, 201937.2737.4137.2137.2737.2776,400
Jul 09, 201937.0037.1737.0037.1337.1349,800
Jul 08, 201937.1537.2137.0837.1637.1643,800
Jul 05, 201937.2537.3737.1537.3137.3139,700
Jul 03, 201937.2137.4137.2137.3837.3828,500
Jul 02, 201937.1737.2036.9937.1537.1599,000
Jul 01, 201937.2537.3736.9937.1337.1389,800
Jun 28, 201936.7936.8836.7536.8536.8578,900
Jun 27, 201936.6436.7336.6036.6636.66100,500
Jun 26, 201936.6536.7636.5536.5536.5557,200
Jun 25, 201936.7536.7836.5236.5336.5357,900
Jun 24, 201936.7736.8636.7336.7436.7474,600
Jun 24, 20190.226 Dividend
Jun 21, 201936.9137.1236.9136.9936.7643,900
Jun 20, 201937.0437.0936.7236.9936.76137,800
Jun 19, 201936.6636.8036.6336.7136.4979,800
Jun 18, 201936.4136.8336.4136.6636.4459,300
Jun 17, 201936.3936.3936.2336.2536.0321,100
Jun 14, 201936.3636.4836.2436.3936.1756,900
Jun 13, 201936.4436.5436.3636.4936.2771,400
Jun 12, 201936.3336.4036.3136.3436.1279,100
Jun 11, 201936.5436.6036.3136.3736.1548,200
Jun 10, 201936.3336.4836.2936.3036.0832,700
Jun 07, 201936.0836.3736.0836.1535.9354,000
Jun 06, 201935.7536.0735.7535.9635.7454,800
Jun 05, 201935.6435.7335.4635.7035.4869,900
Jun 04, 201935.0435.4935.0435.4835.2679,400
Jun 03, 201934.5434.8834.5434.7434.5396,400
May 31, 201934.6334.6934.4734.4734.2652,400
May 30, 201935.1235.2434.8935.0334.82133,300
May 29, 201935.0435.1234.8335.0734.8696,300
May 28, 201935.6335.7235.2435.2435.02353,400
May 24, 201935.6435.7435.5635.6235.4092,900
May 23, 201935.6735.6735.2935.4935.27110,200
May 22, 201936.0736.0935.9335.9635.7482,000
May 21, 201935.9736.2135.9736.1635.94176,300
May 20, 201935.7035.9435.7035.7835.56177,900
May 17, 201935.7136.1735.7135.8835.6661,000
May 16, 201935.8236.2335.8136.0435.8262,100
May 15, 201935.3835.8135.3335.7335.5177,400
May 14, 201935.3735.8635.3735.6235.4085,500
May 13, 201935.4735.6035.1535.2735.05119,900
May 10, 201935.8236.2335.4336.1435.92293,500
May 09, 201935.7236.0235.5235.9735.75132,500
May 08, 201936.1036.2935.9936.0335.8181,000
May 07, 201936.4036.4535.9236.1635.94432,300
May 06, 201936.2236.7436.2236.6836.4648,500
May 03, 201936.6436.8736.6136.8236.6085,700
May 02, 201936.5436.7136.3236.5036.28213,300
May 01, 201936.7736.8736.5736.5736.3583,000
Apr 30, 201936.6236.7636.4136.7036.4853,100
Apr 29, 201936.4636.6736.4636.5736.3550,400
Apr 26, 201936.2836.4136.2336.4136.1985,400
Apr 25, 201936.3536.5036.2236.3736.15179,000
Apr 24, 201936.5736.5936.4636.4736.2553,400
Apr 23, 201936.3636.6236.3636.5836.3640,800
Apr 22, 201936.2936.4136.2936.3636.1478,300
Apr 18, 201936.5736.5736.3236.4336.2192,900
Apr 17, 201936.5636.5636.3836.4336.2177,500
Apr 16, 201936.4236.4836.3736.4236.2077,900
Apr 15, 201936.3736.4036.2536.3336.1138,300
Apr 12, 201936.4036.5436.2736.3836.1669,800
Apr 11, 201936.2236.2936.1036.1835.9674,700
Apr 10, 201936.0236.1835.9736.1635.9499,600
Apr 09, 201936.0836.0835.8835.9535.7361,100
Apr 08, 201936.1036.2136.0936.2035.9849,600
Apr 05, 201936.0336.1936.0336.1835.9671,700
Apr 04, 201935.8936.0135.8935.9935.77236,400
Apr 03, 201935.9836.0335.7935.8835.66123,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...