Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynamic Market Invesco ETF (NY: PWC )

37.88 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 108.36 108.54 108.36 108.54 596 +0.38(+0.35%)
May 05, 2023 107.91 108.16 107.91 108.16 118 +1.41(+1.32%)
May 04, 2023 106.75 106.75 106.75 106.75 21 -1.28(-1.18%)
May 03, 2023 107.66 108.43 107.66 108.03 443 +0.12(+0.11%)
May 02, 2023 107.44 107.91 107.44 107.91 881 -1.33(-1.22%)
May 01, 2023 108.33 109.41 108.33 109.24 2,603 +0.33(+0.30%)
Apr 28, 2023 107.50 108.91 107.50 108.91 541 +0.46(+0.43%)
Apr 27, 2023 107.36 108.44 107.36 108.44 272 +1.33(+1.24%)
Apr 26, 2023 107.78 107.90 107.02 107.11 508 -2.13(-1.95%)
Apr 25, 2023 109.24 109.24 109.24 109.24 257 -1.84(-1.65%)
Apr 24, 2023 111.56 111.56 110.71 111.08 7,447 -0.17(-0.16%)
Apr 21, 2023 111.08 111.25 111.08 111.25 703 +0.01(+0.01%)
Apr 20, 2023 111.67 111.67 111.24 111.24 207 -0.78(-0.69%)
Apr 19, 2023 112.02 112.02 112.02 112.02 31 -0.51(-0.45%)
Apr 18, 2023 112.32 112.53 112.32 112.53 442 +0.46(+0.41%)
Apr 17, 2023 110.86 112.06 110.86 112.06 617 +0.99(+0.89%)
Apr 14, 2023 110.42 111.07 110.42 111.07 683 -0.04(-0.03%)
Apr 13, 2023 110.17 111.11 110.17 111.11 379 +1.27(+1.15%)
Apr 12, 2023 110.07 110.08 109.82 109.84 376 -0.35(-0.32%)
Apr 11, 2023 110.43 110.44 110.19 110.19 1,012 +0.77(+0.71%)
Apr 10, 2023 108.68 109.42 108.68 109.42 660 +1.19(+1.10%)
Apr 06, 2023 108.02 108.23 108.02 108.22 2,203 -0.39(-0.36%)
Apr 05, 2023 108.63 108.61 107.73 108.61 592 -0.23(-0.21%)
Apr 04, 2023 108.58 108.84 108.58 108.84 432 -1.48(-1.34%)
Apr 03, 2023 109.94 110.32 109.82 110.32 364 +0.03(+0.03%)
Mar 31, 2023 109.59 110.28 109.59 110.28 2,444 +1.61(+1.48%)
Mar 30, 2023 108.65 108.67 108.59 108.67 2,300 +0.51(+0.47%)
Mar 29, 2023 107.53 108.16 107.53 108.16 2,619 +1.32(+1.23%)
Mar 28, 2023 106.91 106.91 106.81 106.85 1,198 +0.11(+0.11%)
Mar 27, 2023 106.86 106.86 106.73 106.73 492 +1.04(+0.98%)
Mar 24, 2023 105.46 105.70 105.46 105.70 1,709 +0.05(+0.04%)
Mar 23, 2023 105.94 105.94 105.65 105.65 289 -0.20(-0.19%)
Mar 22, 2023 105.85 105.85 105.85 105.85 65 -1.72(-1.60%)
Mar 21, 2023 106.23 107.57 106.23 107.57 192 +1.75(+1.66%)
Mar 20, 2023 106.00 106.00 105.82 105.82 302 +1.73(+1.66%)
Mar 17, 2023 103.82 104.09 103.82 104.09 1,131 -2.02(-1.90%)
Mar 16, 2023 105.00 106.18 104.17 106.11 833 +1.64(+1.57%)
Mar 15, 2023 103.75 104.47 103.75 104.47 258 -2.57(-2.40%)
Mar 14, 2023 106.14 107.83 106.14 107.04 1,773 +1.48(+1.40%)
Mar 13, 2023 105.56 105.56 105.56 105.56 219 -1.25(-1.17%)
Mar 10, 2023 108.59 108.89 106.81 106.81 728 -2.11(-1.94%)
Mar 09, 2023 111.04 111.04 108.92 108.92 425 -1.71(-1.55%)
Mar 08, 2023 110.50 110.69 110.39 110.64 839 -0.14(-0.12%)
Mar 07, 2023 111.75 111.86 110.77 110.77 678 -0.81(-0.72%)
Mar 06, 2023 111.55 112.09 111.36 111.58 2,057 -0.44(-0.39%)
Mar 03, 2023 111.63 112.01 111.63 112.01 549 +1.66(+1.51%)
Mar 02, 2023 109.42 110.43 109.42 110.35 13,111 +0.46(+0.42%)
Mar 01, 2023 109.47 109.89 109.47 109.89 935 +1.04(+0.95%)
Feb 28, 2023 108.97 108.97 108.86 108.86 551 -0.28(-0.25%)
Feb 27, 2023 109.48 109.55 109.13 109.13 9,827 +0.26(+0.24%)
Feb 24, 2023 108.77 108.87 108.45 108.87 1,445 -0.88(-0.80%)
Feb 23, 2023 109.58 109.75 109.57 109.75 886 +0.80(+0.73%)
Feb 22, 2023 108.84 109.43 108.73 108.95 3,993 +0.27(+0.24%)
Feb 21, 2023 109.43 109.43 108.68 108.68 1,074 -2.28(-2.05%)
Feb 17, 2023 110.61 110.96 110.53 110.96 4,062 -0.24(-0.21%)
Feb 16, 2023 111.20 111.20 111.20 111.20 512 -0.61(-0.54%)
Feb 15, 2023 111.09 111.82 111.09 111.81 2,020 +0.74(+0.67%)
Feb 14, 2023 109.93 111.07 109.93 111.07 834 +0.34(+0.30%)
Feb 13, 2023 110.69 110.73 110.69 110.73 108 +0.97(+0.88%)
Feb 10, 2023 108.17 109.76 108.17 109.76 908 +0.60(+0.55%)
Feb 09, 2023 109.58 109.75 109.16 109.16 571 -0.78(-0.71%)
Feb 08, 2023 109.58 110.02 109.58 109.94 547 -0.76(-0.69%)
Feb 07, 2023 110.70 110.70 110.70 110.70 10 +1.14(+1.04%)
Feb 06, 2023 109.11 109.96 109.11 109.57 2,625 -0.79(-0.72%)
Feb 03, 2023 109.73 111.19 109.73 110.36 3,438 -0.82(-0.74%)
Feb 02, 2023 111.19 111.39 110.80 111.18 3,023 +0.75(+0.68%)
Feb 01, 2023 109.64 110.97 109.64 110.44 3,415 +1.19(+1.09%)
Jan 31, 2023 107.25 109.25 107.25 109.25 635 +1.67(+1.55%)
Jan 30, 2023 108.11 108.30 107.58 107.58 893 -0.75(-0.70%)
Jan 27, 2023 108.21 108.42 108.21 108.34 418 -0.41(-0.38%)
Jan 26, 2023 107.93 108.75 107.91 108.75 594 +0.47(+0.44%)
Jan 25, 2023 107.12 108.28 107.12 108.28 2,012 +0.33(+0.31%)
Jan 24, 2023 107.78 108.03 107.72 107.94 2,541 +0.34(+0.32%)
Jan 23, 2023 107.53 107.60 107.53 107.60 662 +1.14(+1.07%)
Jan 20, 2023 106.25 106.48 106.19 106.46 2,941 +1.56(+1.49%)
Jan 19, 2023 105.11 105.24 104.89 104.89 528 -1.27(-1.19%)
Jan 18, 2023 108.25 108.25 106.16 106.16 4,687 -1.40(-1.30%)
Jan 17, 2023 106.97 108.22 106.97 107.56 3,682 -0.33(-0.31%)
Jan 13, 2023 105.59 107.89 105.59 107.89 773 +0.68(+0.63%)
Jan 12, 2023 106.97 107.21 106.97 107.21 316 +0.63(+0.59%)
Jan 11, 2023 106.15 106.58 106.02 106.58 4,997 +1.03(+0.97%)
Jan 10, 2023 103.99 105.55 103.99 105.55 1,795 +1.05(+1.00%)
Jan 09, 2023 105.64 106.06 104.50 104.50 2,198 -0.35(-0.33%)
Jan 06, 2023 104.86 104.86 104.86 104.86 100 +1.87(+1.81%)
Jan 05, 2023 102.74 103.14 102.74 102.99 8,395 -0.53(-0.51%)
Jan 04, 2023 104.11 104.11 103.13 103.52 1,720 +0.59(+0.57%)
Jan 03, 2023 102.54 102.93 102.54 102.93 1,762 -0.67(-0.64%)
Dec 30, 2022 103.38 103.60 102.95 103.60 960 -0.58(-0.55%)
Dec 29, 2022 104.19 104.33 104.16 104.18 2,576 +1.14(+1.10%)
Dec 28, 2022 103.91 104.50 103.04 103.04 2,567 -1.45(-1.39%)
Dec 27, 2022 104.33 104.81 104.19 104.50 4,481 -0.31(-0.29%)
Dec 23, 2022 104.80 104.80 104.24 104.80 4,226 +0.52(+0.49%)
Dec 22, 2022 104.53 104.53 102.98 104.29 3,196 -1.38(-1.30%)
Dec 21, 2022 104.61 105.70 104.61 105.66 3,801 +1.61(+1.55%)
Dec 20, 2022 103.17 104.53 103.17 104.05 3,914 -0.15(-0.14%)
Dec 19, 2022 104.39 105.11 103.71 104.19 7,943 -0.61(-0.58%)
Dec 16, 2022 104.20 104.85 104.16 104.80 5,649 -0.48(-0.45%)
Dec 15, 2022 106.88 106.88 105.13 105.28 2,487 -2.85(-2.64%)
Dec 14, 2022 108.14 108.14 108.14 108.14 311 -0.59(-0.55%)
Dec 13, 2022 110.67 110.67 108.39 108.73 3,453 -0.22(-0.20%)
Dec 12, 2022 108.19 108.95 108.19 108.95 891 +1.36(+1.27%)
Dec 09, 2022 108.42 108.42 107.59 107.59 475 -1.24(-1.14%)
Dec 08, 2022 109.20 109.20 108.69 108.83 770 -0.11(-0.10%)
Dec 07, 2022 109.13 109.13 108.94 108.94 344 -0.12(-0.11%)
Dec 06, 2022 109.00 109.06 108.41 109.06 1,651 -1.13(-1.02%)
Dec 05, 2022 110.57 110.57 109.85 110.19 759 -2.10(-1.87%)
Dec 02, 2022 111.89 112.30 111.89 112.29 906 +0.20(+0.18%)
Dec 01, 2022 112.30 112.33 112.09 112.09 6,254 -0.44(-0.39%)
Nov 30, 2022 109.59 112.53 109.42 112.53 10,693 +2.49(+2.26%)
Nov 29, 2022 109.66 110.05 109.66 110.05 773 -0.00(-0.00%)
Nov 28, 2022 109.86 110.05 109.86 110.05 436 -1.47(-1.32%)
Nov 25, 2022 111.88 111.88 111.52 111.52 190 +0.29(+0.26%)
Nov 23, 2022 111.33 111.33 110.95 111.22 1,868 +0.01(+0.01%)
Nov 22, 2022 110.87 111.22 110.50 111.22 5,916 +1.77(+1.62%)
Nov 21, 2022 108.50 109.68 108.50 109.44 2,839 -0.10(-0.09%)
Nov 18, 2022 109.38 109.69 109.28 109.54 3,085 +0.83(+0.77%)
Nov 17, 2022 108.13 108.71 108.13 108.71 374 +0.01(+0.01%)
Nov 16, 2022 108.93 108.93 108.62 108.70 1,008 -0.50(-0.46%)
Nov 15, 2022 108.82 109.74 108.73 109.20 6,329 +0.91(+0.84%)
Nov 14, 2022 109.71 109.71 108.29 108.29 218 +0.08(+0.07%)
Nov 11, 2022 107.96 108.21 107.96 108.21 676 -0.27(-0.25%)
Nov 10, 2022 107.45 108.48 107.37 108.48 1,190 +3.83(+3.66%)
Nov 09, 2022 105.24 106.26 104.66 104.66 2,301 -1.67(-1.57%)
Nov 08, 2022 106.19 106.99 105.76 106.33 21,122 +0.78(+0.74%)
Nov 07, 2022 105.38 105.55 105.38 105.55 1,085 +0.83(+0.79%)
Nov 04, 2022 103.84 104.72 103.84 104.72 1,128 +0.95(+0.92%)
Nov 03, 2022 102.39 103.87 102.39 103.77 897 -0.15(-0.14%)
Nov 02, 2022 105.43 103.92 103.92 1,862 -2.00(-1.89%)
Nov 01, 2022 105.92 106.15 105.92 105.92 1,533 +0.26(+0.25%)
Oct 31, 2022 105.97 105.97 105.66 105.66 1,284 -0.45(-0.42%)
Oct 28, 2022 105.17 106.11 105.17 106.11 1,259 +2.16(+2.08%)
Oct 27, 2022 104.11 104.70 103.95 103.95 1,651 +0.50(+0.49%)
Oct 26, 2022 103.86 104.46 103.44 103.45 12,448 +0.78(+0.76%)
Oct 25, 2022 102.64 102.67 102.24 102.67 31,782 +1.57(+1.56%)
Oct 24, 2022 100.92 101.09 100.92 101.09 635 +1.37(+1.37%)
Oct 21, 2022 96.91 99.73 96.91 99.73 2,144 +2.45(+2.52%)
Oct 20, 2022 98.59 98.59 96.80 97.27 4,550 -0.28(-0.29%)
Oct 19, 2022 97.90 97.90 97.39 97.55 4,063 -1.28(-1.29%)
Oct 18, 2022 98.23 98.83 98.23 98.83 2,486 +1.23(+1.26%)
Oct 17, 2022 97.63 97.72 97.59 97.60 1,889 +1.84(+1.92%)
Oct 14, 2022 97.84 98.56 95.76 95.76 1,405 -2.32(-2.36%)
Oct 13, 2022 97.92 98.07 97.83 98.07 1,668 +2.40(+2.51%)
Oct 12, 2022 95.96 95.96 95.68 95.68 1,198 -0.51(-0.53%)
Oct 11, 2022 95.84 96.97 95.79 96.18 2,100 -0.32(-0.33%)
Oct 10, 2022 96.18 97.03 96.18 96.50 2,591 -0.22(-0.23%)
Oct 07, 2022 97.84 97.84 96.63 96.72 1,263 -2.21(-2.24%)
Oct 06, 2022 99.36 99.39 98.93 98.93 3,761 -0.70(-0.70%)
Oct 05, 2022 99.07 99.63 99.07 99.63 310 -0.34(-0.34%)
Oct 04, 2022 99.44 99.98 99.44 99.98 1,657 +2.70(+2.78%)
Oct 03, 2022 96.77 97.79 96.62 97.28 5,660 +2.59(+2.73%)
Sep 30, 2022 96.05 96.16 94.69 94.69 1,309 -0.47(-0.50%)
Sep 29, 2022 94.56 95.16 94.48 95.16 1,476 -1.75(-1.81%)
Sep 28, 2022 95.44 96.91 95.44 96.91 2,686 +2.30(+2.43%)
Sep 27, 2022 95.12 95.14 94.21 94.62 700 +0.51(+0.55%)
Sep 26, 2022 94.56 94.93 94.10 94.10 2,637 -1.00(-1.05%)
Sep 23, 2022 96.21 96.21 95.10 95.10 873 -2.26(-2.32%)
Sep 22, 2022 97.43 97.43 97.36 97.36 270 -1.25(-1.27%)
Sep 21, 2022 100.45 100.45 98.61 98.61 222 -0.93(-0.93%)
Sep 20, 2022 99.29 99.53 99.29 99.53 188 -1.09(-1.08%)
Sep 19, 2022 98.64 100.62 98.64 100.62 858 +0.72(+0.72%)
Sep 16, 2022 98.88 99.90 98.88 99.90 534 -0.38(-0.38%)
Sep 15, 2022 100.28 100.28 100.28 100.28 102 -0.74(-0.74%)
Sep 14, 2022 101.32 101.32 101.02 101.02 259 -0.09(-0.09%)
Sep 13, 2022 101.11 101.11 101.11 101.11 94 -3.58(-3.42%)
Sep 12, 2022 104.45 104.69 104.45 104.69 309 +0.56(+0.54%)
Sep 09, 2022 103.71 104.14 103.71 104.14 946 +1.17(+1.14%)
Sep 08, 2022 102.96 102.96 102.96 102.96 49 +0.61(+0.59%)
Sep 07, 2022 101.23 102.36 101.23 102.36 222 +1.95(+1.95%)
Sep 06, 2022 100.56 100.56 100.39 100.40 449 -0.49(-0.48%)
Sep 02, 2022 100.89 100.89 100.89 100.89 125 -0.49(-0.49%)
Sep 01, 2022 100.67 101.39 100.67 101.39 317 -0.59(-0.58%)
Aug 31, 2022 102.61 102.90 101.98 101.98 1,805 -0.74(-0.72%)
Aug 30, 2022 102.53 102.72 102.53 102.72 266 -1.48(-1.42%)
Aug 29, 2022 104.00 104.20 103.77 104.20 258 -0.42(-0.40%)
Aug 26, 2022 105.97 106.05 104.62 104.62 2,193 -3.37(-3.12%)
Aug 25, 2022 107.04 107.99 107.04 107.99 1,122 +1.95(+1.84%)
Aug 24, 2022 105.87 106.04 105.87 106.04 325 +0.16(+0.15%)
Aug 23, 2022 105.88 105.88 105.88 105.88 187 +0.80(+0.76%)
Aug 22, 2022 105.97 105.97 105.08 105.08 459 -2.19(-2.05%)
Aug 19, 2022 107.22 107.28 107.22 107.28 565 -1.11(-1.02%)
Aug 18, 2022 106.95 108.38 106.95 108.38 475 +1.28(+1.20%)
Aug 17, 2022 106.72 107.10 106.65 107.10 1,362 -1.22(-1.13%)
Aug 16, 2022 108.32 108.32 108.32 108.32 50 +0.30(+0.28%)
Aug 15, 2022 107.24 108.02 107.24 108.02 529 +0.34(+0.32%)
Aug 12, 2022 107.68 107.68 107.68 107.68 101 +1.99(+1.88%)
Aug 11, 2022 106.75 106.75 105.69 105.69 224 +0.56(+0.53%)
Aug 10, 2022 105.14 105.14 105.13 105.13 268 +2.23(+2.17%)
Aug 09, 2022 102.85 103.03 102.82 102.90 1,582 -0.83(-0.80%)
Aug 08, 2022 104.11 104.24 103.50 103.73 1,977 +0.20(+0.19%)
Aug 05, 2022 102.74 103.54 102.74 103.53 6,977 +0.49(+0.48%)
Aug 04, 2022 103.32 103.32 103.04 103.04 943 -0.55(-0.53%)
Aug 03, 2022 103.59 103.59 103.59 103.59 188 +0.93(+0.90%)
Aug 02, 2022 102.66 102.66 102.66 102.66 136 -0.20(-0.19%)
Aug 01, 2022 102.86 102.86 102.86 102.86 1 -0.04(-0.04%)
Jul 29, 2022 101.93 102.90 101.93 102.90 347 +1.53(+1.51%)
Jul 28, 2022 101.38 101.38 101.38 101.38 315 +1.37(+1.37%)
Jul 27, 2022 97.57 100.00 97.57 100.00 542 +2.29(+2.35%)
Jul 26, 2022 98.14 98.14 97.43 97.71 479 -0.92(-0.94%)
Jul 25, 2022 98.64 98.64 98.64 98.64 59 +0.76(+0.78%)
Jul 22, 2022 97.88 97.88 97.88 97.88 101 -1.11(-1.13%)
Jul 21, 2022 98.99 98.99 98.99 98.99 36 +0.48(+0.49%)
Jul 20, 2022 98.51 98.51 98.51 98.51 71 +0.67(+0.69%)
Jul 19, 2022 97.83 97.83 97.83 97.83 165 +2.96(+3.12%)
Jul 18, 2022 95.73 95.73 94.87 94.87 388 -0.18(-0.19%)
Jul 15, 2022 94.99 95.06 94.99 95.06 236 +1.67(+1.78%)
Jul 14, 2022 93.39 93.39 93.39 93.39 34 -0.43(-0.46%)
Jul 13, 2022 93.63 94.28 93.63 93.82 289 -0.05(-0.05%)
Jul 12, 2022 94.69 94.83 93.87 93.87 2,897 -0.42(-0.45%)
Jul 11, 2022 94.34 94.34 94.29 94.29 274 -1.01(-1.06%)
Jul 08, 2022 94.53 95.30 94.53 95.30 279 +0.31(+0.33%)
Jul 07, 2022 94.84 94.99 94.84 94.99 354 +1.81(+1.95%)
Jul 06, 2022 92.38 93.18 92.38 93.18 342 +0.13(+0.14%)
Jul 05, 2022 93.05 93.05 93.05 93.05 193 -0.72(-0.77%)
Jul 01, 2022 93.76 93.76 93.76 93.76 118 +0.66(+0.71%)
Jun 30, 2022 93.33 93.39 93.11 93.11 565 -0.63(-0.67%)
Jun 29, 2022 93.83 93.83 93.35 93.73 496 -0.61(-0.65%)
Jun 28, 2022 96.25 96.25 94.35 94.35 436 -1.44(-1.50%)
Jun 27, 2022 94.94 95.99 94.94 95.78 901 +0.71(+0.74%)
Jun 24, 2022 94.80 95.08 94.80 95.08 1,161 +2.59(+2.80%)
Jun 23, 2022 92.49 92.49 92.49 92.49 34 -0.13(-0.14%)
Jun 22, 2022 92.21 92.64 92.21 92.62 836 -0.55(-0.59%)
Jun 21, 2022 92.95 93.25 92.95 93.17 560 +1.49(+1.62%)
Jun 17, 2022 91.68 91.68 91.68 91.68 195 +0.14(+0.15%)
Jun 16, 2022 91.89 91.89 91.22 91.54 2,074 -4.25(-4.44%)
Jun 15, 2022 96.00 96.00 94.70 95.79 513 +0.90(+0.95%)
Jun 14, 2022 95.39 95.39 94.49 94.89 1,164 +0.42(+0.45%)
Jun 13, 2022 95.92 95.92 94.44 94.47 1,332 -4.50(-4.55%)
Jun 10, 2022 100.68 100.68 98.97 98.97 325 -2.56(-2.52%)
Jun 09, 2022 101.53 101.53 101.53 101.53 3 -2.00(-1.93%)
Jun 08, 2022 103.49 103.53 103.35 103.53 1,329 -1.91(-1.82%)
Jun 07, 2022 105.04 105.44 105.04 105.44 512 +1.05(+1.01%)
Jun 06, 2022 104.34 104.76 104.33 104.39 2,576 +0.71(+0.68%)
Jun 03, 2022 103.78 103.81 103.68 103.68 550 -0.87(-0.83%)
Jun 02, 2022 102.52 104.55 102.52 104.55 351 +1.90(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.