Quantcast

Invesco Dynamic Retail ETF Historical Stock Prices

(ETF)
PMR 
$42.0774
*  
0.5374
1.29%
Get PMR Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading PMR now


Community Rating:
View:    PMR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 42.0774 41.7984 42.0774 1,858
08/20/2018 41.7984 42.0774 41.7984 42.0774 1,858
08/17/2018 41.54 41.54 41.54 41.54 625
08/16/2018 41.25 41.25 40.8267 41.03 2,517
08/15/2018 40.92 40.92 40.92 40.92 619
08/14/2018 40.92 40.92 40.92 40.92 00
08/13/2018 40.986 41.039 40.82 40.92 2,432
08/10/2018 40.459 40.459 40.459 40.459 00
08/09/2018 40.459 40.459 40.459 40.459 00
08/08/2018 40.39 40.499 40.38 40.459 2,000
08/07/2018 40.26 40.395 40.26 40.38 1,783
08/06/2018 39.5233 39.5233 39.5233 39.5233 00
08/03/2018 39.49 39.5233 39.49 39.5233 425
08/02/2018 38.7842 39.275 38.7842 39.275 385
08/01/2018 39.16 39.16 39.16 39.16 427
07/31/2018 38.95 39.24 38.95 39.16 3,011
07/30/2018 39.83 39.83 39.83 39.83 00
07/27/2018 39.83 39.83 39.83 39.83 00
07/26/2018 39.83 39.83 39.83 39.83 240
07/25/2018 39.57 39.59 39.57 39.59 668
07/24/2018 39.23 39.23 39.215 39.23 2,433
07/23/2018 39.75 39.845 39.75 39.845 791
07/20/2018 40.105 40.105 40.105 40.105 00
07/19/2018 40.105 40.105 40.105 40.105 534
07/18/2018 39.73 39.73 39.73 39.73 00
07/17/2018 39.636 39.74 39.636 39.73 1,879
07/16/2018 39.285 39.285 39.285 39.285 211
07/13/2018 39.5177 39.5177 39.5177 39.5177 200
07/12/2018 39.77 39.77 39.77 39.77 00
07/11/2018 39.77 39.77 39.77 39.77 235
07/10/2018 39.77 39.77 39.77 39.77 1,260
07/09/2018 40.12 40.12 40.12 40.12 166
07/06/2018 39.75 39.86 39.75 39.86 543
07/05/2018 39.5 39.5 39.42 39.42 755
07/03/2018 39.76 39.769 39.42 39.42 4,163
07/02/2018 39.8 39.8 39.8 39.8 00
06/29/2018 39.8 39.8 39.8 39.8 222
06/28/2018 39.42 39.56 39.42 39.56 1,348
06/27/2018 40.22 40.22 39.77 39.77 713
06/26/2018 40.15 40.25 39.89 40.17 4,230
06/25/2018 40.03 40.03 40.03 40.03 600
06/22/2018 39.8808 39.8808 39.8808 39.8808 00
06/21/2018 39.8808 39.8808 39.8808 39.8808 00
06/20/2018 39.8808 39.8808 39.8808 39.8808 00
06/19/2018 39.52 39.8808 39.52 39.8808 1,683
06/18/2018 40.0252 40.0252 40.0252 40.0252 162
06/15/2018 39.75 39.75 39.75 39.75 430
06/14/2018 39.845 40.08 39.845 39.9 955
06/13/2018 40.03 40.03 40.03 40.03 333
06/12/2018 40.37 40.37 40.18 40.2 1,544
06/11/2018 39.75 39.75 39.75 39.75 283
06/08/2018 38.941 39.095 38.941 39.095 380
06/07/2018 38.8 39 38.8 39 354
06/06/2018 38.84 38.84 38.84 38.84 00
06/05/2018 38.72 38.84 38.72 38.84 291
06/04/2018 36.53 38 36.53 38 840
06/01/2018 37.2337 37.2337 37.23 37.23 749
05/31/2018 36.94 36.94 36.94 36.94 00
05/30/2018 36.94 36.94 36.94 36.94 00
05/29/2018 36.94 36.94 36.94 36.94 1,543
05/25/2018 37.2326 37.2326 37.05 37.05 370
05/24/2018 37.09 37.09 37.09 37.09 991
05/23/2018 36.95 36.95 36.95 36.95 294
05/22/2018 37.2274 37.2274 36.99 37 2,450
05/21/2018 37.5696 37.5696 37.5696 37.5696 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PMR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio