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 (%)
Aug 25, 2023 37.88 0 +0.05(+0.14%)
Aug 24, 2023 37.83 37.83 37.83 37.83 8 -0.42(-1.10%)
Aug 23, 2023 38.29 38.35 38.25 38.25 1,189 +0.28(+0.74%)
Aug 22, 2023 38.01 38.03 37.97 37.97 395 +0.01(+0.02%)
Aug 21, 2023 37.86 37.96 37.86 37.96 194 +0.01(+0.03%)
Aug 18, 2023 38.02 38.03 37.95 37.95 426 -0.01(-0.02%)
Aug 17, 2023 38.25 38.30 37.96 37.96 718 -0.71(-1.84%)
Aug 16, 2023 38.67 38.67 38.67 38.67 107 -0.38(-0.97%)
Aug 15, 2023 39.13 39.13 39.05 39.05 243 -0.44(-1.11%)
Aug 14, 2023 39.49 39.49 39.49 39.49 18 +0.18(+0.45%)
Aug 11, 2023 39.34 39.34 39.31 39.31 309 +0.00(+0.00%)
Aug 10, 2023 39.20 39.31 39.20 39.31 139 +0.00(+0.01%)
Aug 09, 2023 39.49 39.49 39.31 39.31 417 -0.14(-0.37%)
Aug 08, 2023 39.54 39.54 39.27 39.45 4,279 -0.02(-0.05%)
Aug 07, 2023 39.45 39.47 39.45 39.47 432 +0.51(+1.32%)
Aug 04, 2023 39.01 39.35 38.95 38.96 2,234 -0.43(-1.08%)
Aug 03, 2023 39.32 39.39 39.32 39.39 437 -0.13(-0.34%)
Aug 02, 2023 39.52 39.55 39.52 39.52 1,105 -0.32(-0.80%)
Aug 01, 2023 39.73 39.88 39.73 39.84 1,456 +0.25(+0.64%)
Jul 31, 2023 39.50 39.59 39.48 39.59 1,812 +0.15(+0.37%)
Jul 28, 2023 39.21 39.46 39.21 39.44 5,096 +0.29(+0.75%)
Jul 27, 2023 39.57 39.57 39.10 39.15 2,825 -0.34(-0.86%)
Jul 26, 2023 39.46 39.60 39.42 39.49 820 -0.19(-0.47%)
Jul 25, 2023 39.65 39.68 39.65 39.68 257 +0.06(+0.15%)
Jul 24, 2023 39.56 39.66 39.56 39.62 3,717 +0.04(+0.10%)
Jul 21, 2023 39.60 39.60 39.53 39.58 1,861 +0.04(+0.10%)
Jul 20, 2023 39.50 39.58 39.43 39.54 5,718 -0.24(-0.61%)
Jul 19, 2023 39.67 39.79 39.61 39.78 3,270 +0.01(+0.03%)
Jul 18, 2023 39.35 39.82 39.35 39.77 2,776 +0.33(+0.83%)
Jul 17, 2023 39.25 39.45 39.25 39.44 1,363 -77.61(-66.30%)
Jul 14, 2023 116.95 117.08 116.95 117.05 2,021 -0.80(-0.68%)
Jul 13, 2023 117.85 117.85 117.85 117.85 272 +0.90(+0.77%)
Jul 12, 2023 116.93 116.95 116.93 116.95 459 +0.44(+0.38%)
Jul 11, 2023 116.50 116.50 116.50 116.50 6 +0.60(+0.52%)
Jul 10, 2023 115.70 115.90 115.70 115.90 171 +1.20(+1.05%)
Jul 07, 2023 114.70 114.70 114.70 114.70 202 +0.59(+0.52%)
Jul 06, 2023 113.77 114.11 113.77 114.11 678 -1.16(-1.01%)
Jul 05, 2023 115.27 115.27 115.27 115.27 319 -0.81(-0.70%)
Jul 03, 2023 115.93 116.08 115.93 116.08 284 -0.05(-0.04%)
Jun 30, 2023 115.81 116.12 115.81 116.12 1,873 +1.40(+1.22%)
Jun 29, 2023 114.72 114.72 114.72 114.72 4 +1.19(+1.05%)
Jun 28, 2023 113.53 113.53 113.53 113.53 168 +0.15(+0.13%)
Jun 27, 2023 113.37 113.37 113.37 113.37 48 +1.70(+1.52%)
Jun 26, 2023 112.03 112.03 111.68 111.68 945 -0.25(-0.22%)
Jun 23, 2023 112.26 112.26 111.82 111.92 540 -0.92(-0.82%)
Jun 22, 2023 112.79 112.85 112.79 112.85 338 -0.01(-0.01%)
Jun 21, 2023 112.90 112.90 112.86 112.86 380 +0.10(+0.09%)
Jun 20, 2023 113.83 113.83 112.76 112.76 278 -0.76(-0.67%)
Jun 16, 2023 113.52 113.52 113.52 113.52 100 -0.67(-0.58%)
Jun 15, 2023 113.78 114.19 113.78 114.19 252 +5.65(+5.20%)
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%)
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.