Quantcast

Invesco Russell Top 200 Pure Value ETF Historical Stock Prices

(ETF)
PXLV 
$40.093
*  
0.133
0.33%
Get PXLV Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading PXLV now


Community Rating:
View:    PXLV After Hours
 
 
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 19-JUN-2018 TO 19-SEP-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 40.12 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
08/17/2018 39.1769 39.44 39.1769 39.42 4,461
08/16/2018 38.93 39.21 38.93 39.199 3,571
08/15/2018 38.59 38.7399 38.5876 38.5876 3,500
08/14/2018 38.63 38.9499 38.63 38.9027 3,628
08/13/2018 38.824 38.8495 38.5901 38.6648 5,446
08/10/2018 38.89 38.976 38.88 38.88 5,083
08/09/2018 39.3694 39.3724 39.24 39.25 24,652
08/08/2018 39.35 39.4199 39.3249 39.35 3,535
08/07/2018 39.4668 39.52 39.4 39.4472 3,273
08/06/2018 39.3174 39.4533 39.3174 39.3427 35,503
08/03/2018 39.23 39.345 39.14 39.345 2,784
08/02/2018 38.8 39.05 38.8 39.0392 33,699
08/01/2018 39.1785 39.1785 38.9501 39.036 3,114
07/31/2018 39.11 39.27 39.11 39.2574 5,619
07/30/2018 39.0787 39.14 39.0401 39.0948 5,236
07/27/2018 38.99 39 38.83 38.83 2,747
07/26/2018 38.52 38.8399 38.52 38.721 5,918
07/25/2018 38.2948 38.3253 38.2 38.325 5,570
07/24/2018 38.34 38.56 38.3301 38.4326 14,964
07/23/2018 38.1399 38.34 38.1399 38.2924 4,114
07/20/2018 38.1527 38.29 38.1527 38.24 4,201
07/19/2018 38.3291 38.51 38.3291 38.3963 15,135
07/18/2018 38.31 38.56 38.31 38.43 4,185
07/17/2018 38.4128 38.4806 38.41 38.44 3,320
07/16/2018 38.3599 38.3599 38.27 38.27 2,642
07/13/2018 38.35 38.3599 38.294 38.294 4,058
07/12/2018 38.32 38.32 38.2292 38.31 3,020
07/11/2018 38.35 38.37 38.19 38.2 16,354
07/10/2018 38.5179 38.57 38.5179 38.5298 1,899
07/09/2018 38.15 38.5 38.15 38.38 9,380
07/06/2018 37.96 38.19 37.85 38.1606 14,078
07/05/2018 37.76 37.85 37.7326 37.8056 8,152
07/03/2018 37.8679 37.9 37.75 37.75 2,277
07/02/2018 37.51 37.54 37.3901 37.3901 2,307
06/29/2018 37.74 38.06 37.72 37.72 3,214
06/28/2018 37.64 37.8 37.54 37.8 7,374
06/27/2018 37.96 38.17 37.67 37.728 7,905
06/26/2018 37.835 37.9006 37.8 37.9006 2,323
06/25/2018 37.94 37.94 37.6 37.6008 2,942
06/22/2018 38.02 38.1779 38.02 38.0688 3,992
06/21/2018 37.8769 37.96 37.7795 37.7795 5,433
06/20/2018 38.179 38.23 38.09 38.1403 4,838
06/19/2018 37.9851 38.25 37.9501 38.1646 3,724
*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