PXLV - Invesco Russell Top 200 Pure Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201939.7239.8239.6739.7639.76121,100
Jun 17, 201939.5239.6339.4639.4639.463,800
Jun 14, 201939.5739.6839.5339.6839.684,700
Jun 13, 201939.5339.6439.5139.5439.541,900
Jun 12, 201939.5239.5239.4139.4439.442,900
Jun 11, 201939.7239.7239.3639.4939.492,600
Jun 10, 201939.6839.6839.4839.5139.515,200
Jun 07, 201939.4539.6339.4539.4539.454,200
Jun 06, 201939.1339.3439.1339.3039.301,800
Jun 05, 201938.8839.1038.8839.1039.101,300
Jun 04, 201938.3638.8438.3638.8438.844,100
Jun 03, 201937.8338.0337.8338.0338.032,200
May 31, 201937.5937.7037.5937.6737.67129,000
May 30, 201938.2638.2638.0438.0938.092,500
May 29, 201938.2138.2137.9638.1338.135,000
May 28, 201938.9938.9938.4238.4238.421,600
May 24, 201938.8839.0038.8838.9538.951,700
May 23, 201938.7538.8538.6738.8238.824,500
May 22, 201939.1639.3239.1539.2239.224,500
May 21, 201939.3939.3939.2739.3139.315,400
May 20, 201939.2039.2039.0239.0539.052,100
May 17, 201938.9039.2538.9039.0539.05900
May 16, 201939.3239.3739.1739.1839.184,200
May 15, 201938.6238.9438.5838.8838.882,500
May 14, 201938.7039.0138.6938.8338.833,600
May 13, 201938.6038.6838.4238.5438.542,900
May 10, 201938.8739.2638.5339.1739.1714,000
May 09, 201938.8038.9538.6538.9438.943,200
May 08, 201939.0739.2439.0239.0339.034,000
May 07, 201939.2839.2839.0639.2039.203,200
May 06, 201939.5839.7839.5739.7339.733,200
May 03, 201939.7839.9939.7839.9839.981,400
May 02, 201939.8039.8039.5539.6039.606,300
May 01, 201940.0540.1139.7739.7739.772,300
Apr 30, 201939.9640.0539.7240.0540.05814,000
Apr 29, 201939.6539.8939.6539.8039.805,100
Apr 26, 201939.3839.5939.3839.5939.594,900
Apr 25, 201939.3239.4139.3239.3739.374,100
Apr 24, 201939.4739.4739.3439.4239.426,100
Apr 23, 201939.2739.4939.2739.4939.495,600
Apr 22, 201939.2539.3439.2539.3439.349,200
Apr 18, 201939.5139.5139.2739.3539.353,500
Apr 17, 201939.2839.3739.2839.3739.371,500
Apr 16, 201939.3839.4439.2939.4039.4013,700
Apr 15, 201939.1539.2439.1539.2439.241,100
Apr 12, 201939.2439.3239.2439.3239.321,600
Apr 11, 201939.0739.2038.9539.0939.097,900
Apr 10, 201939.0839.0838.8938.9638.965,300
Apr 09, 201938.9239.0238.8638.8638.864,000
Apr 08, 201939.0339.1539.0339.1539.1510,500
Apr 05, 201939.0939.1739.0639.1639.165,100
Apr 04, 201938.9039.0438.8739.0339.035,400
Apr 03, 201938.9338.9338.7338.8238.822,800
Apr 02, 201938.8038.8338.7538.7838.782,500
Apr 01, 201938.7938.9938.7938.9838.9823,100
Mar 29, 201938.3538.4838.3338.4838.484,000
Mar 28, 201938.1938.3138.1438.3138.315,400
Mar 27, 201938.2938.4538.2538.3238.3211,300
Mar 26, 201938.5238.5338.3538.4738.477,000
Mar 25, 201938.1538.2538.0538.1738.1750,900
Mar 22, 201938.7138.7938.2238.2738.273,100
Mar 21, 201938.9538.9538.8238.8838.882,300
Mar 20, 201938.7738.9538.6238.6238.623,300
Mar 19, 201939.3939.3938.8938.8938.892,300
Mar 18, 201939.0339.0438.9539.0439.043,000
Mar 15, 201939.0439.1539.0139.1039.102,800
Mar 14, 201938.8439.0538.8338.9138.913,800
Mar 13, 201938.7738.9138.7738.9138.916,300
Mar 12, 201938.8238.8238.6538.7238.727,200
Mar 11, 201938.3638.6638.3038.5938.594,700
Mar 08, 201937.9938.1237.8838.1238.123,700
Mar 07, 201938.3038.3038.0338.1038.103,800
Mar 06, 201938.4238.4838.2838.2838.284,100
Mar 05, 201938.6238.6238.4238.5538.556,200
Mar 04, 201938.5738.5738.4838.5038.50800
Mar 01, 201938.6938.6938.4538.6438.649,800
Feb 28, 201938.6038.6038.4738.5338.533,000
Feb 27, 201938.5738.7138.5738.6238.623,900
Feb 26, 201938.6738.7438.6238.6238.622,500
Feb 25, 201938.6738.8838.6738.6738.671,700
Feb 22, 201938.3438.5238.3338.4438.4423,200
Feb 21, 201938.4538.4538.2938.3738.372,300
Feb 20, 201938.3138.5538.2938.5038.504,200
Feb 19, 201937.9938.3737.9938.2638.264,100
Feb 15, 201938.0938.0938.0238.0738.076,600
Feb 14, 201937.5837.7337.5237.6737.674,600
Feb 13, 201937.8437.8937.7237.7637.762,800
Feb 12, 201937.6237.7837.6237.7137.714,000
Feb 11, 201937.3137.3437.1937.3237.321,900
Feb 08, 201936.7937.1436.7937.1437.141,000
Feb 07, 201937.2837.2837.0637.1837.181,100
Feb 06, 201937.6337.6337.4937.5237.522,300
Feb 05, 201937.4437.5337.3737.4937.493,000
Feb 04, 201937.1637.3837.1337.3837.382,900
Feb 01, 201937.3837.3837.2837.3137.314,600
Jan 31, 201937.0437.3837.0437.3537.3516,400
Jan 30, 201936.6437.0136.6236.9236.922,800
Jan 29, 201936.7136.7136.6236.6736.6729,100
Jan 28, 201936.6036.7536.5736.7136.712,200
Jan 25, 201937.7337.7336.8136.8236.8224,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...