Quantcast

Invesco Russell Top 200 Pure Value ETF Historical Stock Prices

(ETF)
PXLV 
$35.9301
*  
0.2377
0.67%
Get PXLV Alerts
*Delayed - data as of Jan. 15, 2019  -  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 15-OCT-2018 TO 15-JAN-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 35.98 35.98 35.81 35.9301 9,734
01/15/2019 35.81 35.98 35.81 35.9301 9,734
01/14/2019 35.632 35.7665 35.59 35.6924 2,747
01/11/2019 35.55 35.77 35.49 35.705 30,886
01/10/2019 35.2611 35.5799 35.2611 35.57 8,513
01/09/2019 35.55 35.55 35.3717 35.38 5,984
01/08/2019 35.0786 35.3619 35.0786 35.3295 16,514
01/07/2019 34.85 35.1546 34.85 35.0963 1,120
01/04/2019 34.08 34.8478 34.08 34.8296 6,050
01/03/2019 34.2024 34.2024 33.9213 33.9213 11,439
01/02/2019 33.9987 34.3925 33.97 34.2936 9,403
12/31/2018 34.11 34.3 33.84 34.2 18,846
12/28/2018 34.1717 34.39 33.9626 33.9711 4,284
12/27/2018 33.26 33.9 32.9491 33.9 6,923
12/26/2018 32.5 33.6782 32.42 33.6782 1,969
12/24/2018 33.18 33.18 32.6183 32.6183 40,378
12/21/2018 34.74 34.8485 33.8328 33.845 6,064
12/20/2018 34.55 34.74 34.09 34.21 7,785
12/19/2018 35.39 35.4937 34.73 34.7841 7,552
12/18/2018 35.39 35.6923 35.07 35.2817 48,314
12/17/2018 35.9307 35.9787 35.21 35.2708 19,466
12/14/2018 36.125 36.1399 35.92 35.9282 33,172
12/13/2018 36.31 36.4072 36.1195 36.2915 53,247
12/12/2018 36.5036 36.625 36.2403 36.2403 130,922
12/11/2018 36.6988 36.6988 35.9781 36.135 16,734
12/10/2018 36.13 36.2548 35.61 36.2548 3,303
12/07/2018 37.2438 37.2438 36.3993 36.54 10,022
12/06/2018 37.06 37.06 36.27 36.7568 12,743
12/04/2018 38.0699 38.0699 37.4016 37.4016 3,306
12/03/2018 38.1839 38.3404 38.15 38.3 13,820
11/30/2018 37.751 37.99 37.73 37.99 1,235
11/29/2018 37.7299 37.81 37.532 37.81 1,850
11/28/2018 37.2198 37.7355 37.19 37.6139 12,529
11/27/2018 37.19 37.25 37.1251 37.25 2,936
11/26/2018 37.21 37.22 37.1255 37.22 1,052
11/23/2018 36.87 36.8949 36.8028 36.8949 1,642
11/21/2018 37.2099 37.2899 37.15 37.195 6,206
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
*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