Quantcast

Invesco Russell Top 200 Pure Value ETF Historical Stock Prices

(ETF)
PXLV 
$37
*  
0.46
1.23%
Get PXLV Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading PXLV 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 20-AUG-2018 TO 20-NOV-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 37.21 37 37 1,582
11/20/2018 37.21 37.21 37 37 1,582
11/19/2018 37.676 37.676 37.46 37.46 2,350
11/16/2018 37.54 37.66 37.5072 37.61 2,785
11/15/2018 37.1518 37.6321 37.1011 37.6321 2,083
11/14/2018 37.8595 37.8595 37.17 37.2701 2,136
11/13/2018 37.77 37.8916 37.59 37.6182 2,304
11/12/2018 37.92 37.936 37.86 37.89 839
11/09/2018 38.09 38.09 37.87 37.94 5,532
11/08/2018 38.35 38.35 38.13 38.2205 13,695
11/07/2018 38.128 38.2743 37.91 38.2743 6,978
11/06/2018 37.6302 37.8252 37.6302 37.8252 3,561
11/05/2018 37.25 37.72 37.25 37.72 165,185
11/02/2018 37.51 37.51 37.0327 37.06 17,697
11/01/2018 37.46 37.46 37.3 37.36 7,474
10/31/2018 37.47 37.47 37.1792 37.37 2,290
10/30/2018 36.8321 36.8922 36.61 36.8922 2,188
10/29/2018 37.1931 37.1931 36.33 36.33 3,718
10/26/2018 36.4385 36.665 36.26 36.665 4,104
10/25/2018 36.96 37.1113 36.86 37.1113 10,223
10/24/2018 37.51 37.51 36.71 36.71 4,235
10/23/2018 37.3 37.39 36.98 37.39 4,418
10/22/2018 37.6712 37.7787 37.5839 37.675 7,703
10/19/2018 37.9902 38.1242 37.88 38.02 30,300
10/18/2018 38.14 38.24 37.8244 37.8244 1,441
10/17/2018 37.9 38.27 37.8 38.14 4,009
10/16/2018 37.71 38.0127 37.71 37.92 31,046
10/15/2018 37.6701 37.8499 37.6201 37.8499 2,532
10/12/2018 37.5347 37.6991 37.24 37.48 5,310
10/11/2018 38.22 38.22 37.515 37.83 3,185
10/10/2018 39.28 39.335 38.46 38.46 95,420
10/09/2018 39.449 39.449 39.4179 39.43 2,184
10/08/2018 39.06 39.4955 39.06 39.4801 13,424
10/05/2018 39.2043 39.2874 39.14 39.2874 11,956
10/04/2018 39.31 39.31 39.19 39.2688 1,844
10/03/2018 39.52 39.52 39.256 39.256 149,555
10/02/2018 39.1168 39.3 39.1168 39.3 5,615
10/01/2018 39.32 39.3226 39.149 39.149 5,378
09/28/2018 38.9419 39.0499 38.9131 38.9745 6,900
09/27/2018 39.03 39.2 38.88 38.94 3,360
09/26/2018 39.12 39.36 39.12 39.1716 3,441
09/25/2018 39.39 39.4599 39.1913 39.1913 3,871
09/24/2018 39.6836 39.6836 39.411 39.44 3,954
09/21/2018 40.15 40.1699 40.1106 40.1106 14,254
09/20/2018 40.11 40.1571 39.98 40.093 4,392
09/19/2018 39.64 39.96 39.64 39.96 1,452
09/18/2018 39.6192 39.75 39.5977 39.75 2,367
09/17/2018 39.6 39.6 39.5575 39.5781 1,948
09/14/2018 39.71 39.71 39.52 39.66 9,794
09/13/2018 39.499 39.619 39.499 39.619 3,389
09/12/2018 39.4309 39.5099 39.4309 39.4471 1,730
09/11/2018 39.29 39.42 39.221 39.42 5,793
09/10/2018 39.52 39.5962 39.445 39.4952 4,082
09/07/2018 39.3571 39.439 39.26 39.3174 6,641
09/06/2018 39.71 39.71 39.4719 39.5896 2,683
09/05/2018 39.559 39.6391 39.5394 39.6391 2,747
09/04/2018 39.25 39.449 39.25 39.39 210,186
08/31/2018 39.4903 39.4903 39.3414 39.3594 3,028
08/30/2018 39.7414 39.7414 39.477 39.477 2,897
08/29/2018 39.71 39.89 39.71 39.7724 11,822
08/28/2018 39.87 39.87 39.7 39.7 4,065
08/27/2018 39.6773 39.798 39.6773 39.7956 2,627
08/24/2018 39.37 39.47 39.37 39.3775 7,643
08/23/2018 39.27 39.369 39.21 39.2496 8,829
08/22/2018 39.37 39.58 39.37 39.4238 3,418
08/21/2018 39.48 39.679 39.48 39.59 9,382
08/20/2018 39.58 39.58 39.4388 39.56 7,968
*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