Quantcast

Invesco Russell Top 200 Pure Growth ETF Historical Stock Prices

(ETF)
PXLG 
$54.43
*  
0.05
0.09%
Get PXLG Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PXLG now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 54.38 54.4899 54.0806 54.43 56,760
04/18/2019 54.46 54.4899 54.0806 54.43 56,760
04/17/2019 55.06 55.06 54.2814 54.38 20,177
04/16/2019 55 55.0148 54.5915 54.79 17,172
04/15/2019 54.9 54.9 54.52 54.76 14,955
04/12/2019 54.9 54.9 54.73 54.79 14,538
04/11/2019 54.97 54.97 54.54 54.69 704,030
04/10/2019 54.51 54.74 54.5 54.71 15,075
04/09/2019 54.39 54.56 54.328 54.37 13,529
04/08/2019 54.57 54.74 54.3338 54.66 33,098
04/05/2019 54.48 54.71 54.48 54.7 40,038
04/04/2019 54.41 54.71 53.96 54.3047 46,846
04/03/2019 54.57 54.8 54.3921 54.44 71,031
04/02/2019 54.11 54.36 53.974 54.36 26,464
04/01/2019 53.86 54.1499 53.8 54.017 23,449
03/29/2019 53.3 53.439 53.16 53.37 13,295
03/28/2019 52.79 53.06 52.5623 52.87 27,296
03/27/2019 53.1 53.1 52.32 52.76 16,961
03/26/2019 53.08 53.2485 52.75 53.05 23,951
03/25/2019 52.46 52.69 52.28 52.57 13,434
03/22/2019 53.41 53.53 52.57 52.63 19,177
03/21/2019 52.95 53.85 52.8146 53.75 32,099
03/20/2019 52.97 53.278 52.57 53.08 33,598
03/19/2019 53.05 53.21 52.7108 52.98 26,508
03/18/2019 52.83 53.02 52.6026 52.86 37,720
03/15/2019 52.65 52.9351 52.561 52.81 10,813
03/14/2019 52.55 52.68 52.455 52.55 18,484
03/13/2019 52.21 52.7974 52.21 52.44 15,898
03/12/2019 52.05 52.2499 51.94 52.0706 9,990
03/11/2019 51.26 52.039 51.26 51.977 61,024
03/08/2019 50.77 51.26 50.73 51.23 26,939
03/07/2019 51.79 51.79 51.1101 51.24 16,048
03/06/2019 52.22 52.39 51.78 51.83 20,859
03/05/2019 52.4 52.4 52.16 52.19 50,021
03/04/2019 53.18 53.18 51.84 52.34 143,861
03/01/2019 52.75 52.99 52.5533 52.99 73,699
02/28/2019 52.63 52.71 52.37 52.45 45,606
02/27/2019 52.37 52.76 52.19 52.68 14,190
02/26/2019 52.31 52.6699 52.307 52.46 11,952
02/25/2019 52.74 52.8057 52.5173 52.58 25,816
02/22/2019 52.02 52.47 52.02 52.4 24,469
02/21/2019 52.04 52.055 51.69 51.88 79,416
02/20/2019 52.2 52.3399 51.9693 52.05 38,362
02/19/2019 51.98 52.3302 51.98 52.14 31,082
02/15/2019 52.12 52.12 51.83 52.03 18,684
02/14/2019 51.44 51.8889 51.2474 51.68 37,258
02/13/2019 51.65 51.79 51.5229 51.66 25,633
02/12/2019 51.11 51.49 51.11 51.435 28,218
02/11/2019 50.75 50.8553 50.53 50.63 60,132
02/08/2019 49.93 50.6 49.93 50.6 49,118
02/07/2019 50.43 50.6 50 50.33 17,182
02/06/2019 51.04 51.04 50.6 50.86 20,962
02/05/2019 50.74 51.08 50.735 51.07 49,867
02/04/2019 50.13 50.59 50.13 50.55 102,261
02/01/2019 49.9 50.4365 49.9 50.1337 5,986
01/31/2019 49.4 50.1221 49.3814 49.97 24,285
01/30/2019 48.77 49.6383 48.6898 49.34 18,363
01/29/2019 48.81 48.81 48.2573 48.34 16,614
01/28/2019 48.93 48.93 48.3301 48.725 67,908
01/25/2019 49.08 49.3699 49.0349 49.17 40,170
01/24/2019 48.849 48.945 48.58 48.73 15,351
01/23/2019 48.93 49.08 48.1748 48.72 40,586
01/22/2019 49.26 49.26 48.37 48.8 73,441
01/18/2019 49.47 49.6393 49 49.39 65,234
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio