Skip to main content

Dynamic Market Invesco ETF (NY: PWC )

109.27 -0.11 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 109.20 109.28 109.20 109.27 466 -0.11(-0.10%)
May 26, 2023 109.39 109.39 109.39 109.39 100 +0.63(+0.58%)
May 25, 2023 108.29 108.76 108.29 108.76 173 +0.69(+0.63%)
May 24, 2023 109.27 109.27 107.91 108.07 3,653 -0.90(-0.83%)
May 23, 2023 109.51 109.81 108.98 108.98 623 -0.95(-0.86%)
May 22, 2023 109.93 110.33 109.92 109.92 1,326 -0.17(-0.16%)
May 19, 2023 109.86 110.09 109.86 110.09 515 -0.43(-0.39%)
May 18, 2023 109.67 110.52 109.51 110.52 5,796 +0.72(+0.65%)
May 17, 2023 109.10 109.81 109.10 109.81 159 +1.02(+0.94%)
May 16, 2023 108.79 108.79 108.79 108.79 146 -1.23(-1.12%)
May 15, 2023 110.04 110.04 110.02 110.02 312 +0.17(+0.16%)
May 12, 2023 109.17 109.87 109.08 109.85 1,937 +1.60(+1.48%)
May 11, 2023 107.95 108.28 107.94 108.25 1,797 -0.38(-0.35%)
May 10, 2023 108.33 108.63 108.33 108.63 1,135 +0.26(+0.24%)
May 09, 2023 107.56 108.37 107.56 108.37 1,047 -0.35(-0.32%)
May 08, 2023 108.54 108.71 108.54 108.71 596 +0.38(+0.35%)
May 05, 2023 108.09 108.34 108.09 108.34 118 +1.41(+1.32%)
May 04, 2023 106.93 106.93 106.93 106.93 21 -1.28(-1.18%)
May 03, 2023 107.84 108.61 107.84 108.20 443 +0.12(+0.11%)
May 02, 2023 107.62 108.08 107.62 108.08 880 -1.33(-1.22%)
May 01, 2023 108.51 109.59 108.51 109.42 2,599 +0.33(+0.30%)
Apr 28, 2023 107.68 109.08 107.68 109.08 541 +0.47(+0.43%)
Apr 27, 2023 107.54 108.62 107.54 108.62 272 +1.33(+1.24%)
Apr 26, 2023 107.96 108.08 107.20 107.28 508 -2.14(-1.95%)
Apr 25, 2023 109.42 109.42 109.42 109.42 257 -1.84(-1.65%)
Apr 24, 2023 111.74 111.74 110.89 111.26 7,435 -0.17(-0.16%)
Apr 21, 2023 111.26 111.43 111.26 111.43 702 +0.01(+0.01%)
Apr 20, 2023 111.85 111.85 111.42 111.42 207 -0.78(-0.69%)
Apr 19, 2023 112.20 112.20 112.20 112.20 31 -0.51(-0.45%)
Apr 18, 2023 112.50 112.71 112.50 112.71 442 +0.46(+0.41%)
Apr 17, 2023 111.04 112.25 111.04 112.25 616 +1.00(+0.89%)
Apr 14, 2023 110.60 111.25 110.60 111.25 682 -0.04(-0.03%)
Apr 13, 2023 110.35 111.29 110.35 111.29 379 +1.27(+1.15%)
Apr 12, 2023 110.25 110.26 110.00 110.02 376 -0.35(-0.32%)
Apr 11, 2023 110.61 110.62 110.37 110.37 1,011 +0.78(+0.71%)
Apr 10, 2023 108.86 109.60 108.86 109.60 659 +1.19(+1.10%)
Apr 06, 2023 108.19 108.41 108.19 108.40 2,200 -0.39(-0.36%)
Apr 05, 2023 108.81 108.79 107.91 108.79 592 -0.23(-0.21%)
Apr 04, 2023 108.76 109.02 108.76 109.02 432 -1.48(-1.34%)
Apr 03, 2023 110.12 110.50 110.00 110.50 364 +0.03(+0.03%)
Mar 31, 2023 109.77 110.46 109.77 110.46 2,440 +1.61(+1.48%)
Mar 30, 2023 108.83 108.85 108.77 108.85 2,297 +0.51(+0.47%)
Mar 29, 2023 107.71 108.34 107.71 108.34 2,615 +1.32(+1.23%)
Mar 28, 2023 107.08 107.08 106.98 107.02 1,197 +0.11(+0.11%)
Mar 27, 2023 107.03 107.03 106.91 106.91 492 +1.04(+0.98%)
Mar 24, 2023 105.63 105.87 105.63 105.87 1,707 +0.05(+0.04%)
Mar 23, 2023 106.11 106.11 105.82 105.82 289 -0.20(-0.19%)
Mar 22, 2023 106.03 106.03 106.03 106.03 65 -1.72(-1.60%)
Mar 21, 2023 106.40 107.75 106.40 107.75 192 +1.76(+1.66%)
Mar 20, 2023 106.17 106.17 105.99 105.99 302 +1.73(+1.66%)
Mar 17, 2023 103.99 104.27 103.99 104.27 1,129 -2.02(-1.90%)
Mar 16, 2023 105.18 106.35 104.34 106.28 832 +1.65(+1.57%)
Mar 15, 2023 103.92 104.64 103.92 104.64 258 -2.58(-2.40%)
Mar 14, 2023 106.31 108.01 106.31 107.21 1,770 +1.48(+1.40%)
Mar 13, 2023 105.73 105.73 105.73 105.73 219 -1.25(-1.17%)
Mar 10, 2023 108.77 109.07 106.98 106.98 727 -2.12(-1.94%)
Mar 09, 2023 111.22 111.22 109.10 109.10 424 -1.71(-1.55%)
Mar 08, 2023 110.69 110.88 110.57 110.82 838 -0.14(-0.12%)
Mar 07, 2023 111.94 112.04 110.95 110.95 677 -0.81(-0.72%)
Mar 06, 2023 111.73 112.27 111.55 111.76 2,054 -0.44(-0.39%)
Mar 03, 2023 111.81 112.20 111.81 112.20 548 +1.66(+1.50%)
Mar 02, 2023 109.60 110.61 109.60 110.53 13,089 +0.46(+0.42%)
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.