Quantcast

Invesco Dynamic Networking ETF Historical Stock Prices

(ETF)
PXQ 
$58.2315
*  
0.0657
0.11%
Get PXQ Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading PXQ now


Community Rating:
View:    PXQ 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
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 22-DEC-2018 TO 22-MAR-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 58.28 58.37 57.4601 58.2315 4,669
03/22/2019 59.93 59.93 58.1658 58.1658 7,483
03/21/2019 59.5682 60 59.5682 59.9596 2,318
03/20/2019 58.4217 59.1999 58.2859 58.8123 2,853
03/19/2019 59.01 59.169 58.8 58.8522 5,536
03/18/2019 58.94 58.9582 58.6 58.7269 10,822
03/15/2019 58.566 58.8901 58.566 58.6895 5,220
03/14/2019 58.325 58.7877 58.325 58.5242 7,393
03/13/2019 58.58 58.58 58.1502 58.19 2,989
03/12/2019 58.13 58.13 57.42 57.8245 4,929
03/11/2019 57.29 58.06 57.08 58.06 7,517
03/08/2019 56.02 56.4465 55.7373 56.4465 5,202
03/07/2019 56.6 57.0224 56.53 56.6207 27,368
03/06/2019 57.24 57.24 56.77 56.8 36,853
03/05/2019 57.69 57.69 57.32 57.32 5,101
03/04/2019 58.96 58.96 57.0368 57.6783 6,655
03/01/2019 59.03 59.2257 58.36 58.785 2,981
02/28/2019 58.64 58.65 58.2571 58.2573 3,206
02/27/2019 58.5 59.1097 58.3173 58.6403 9,176
02/26/2019 57.97 58.1798 57.9245 58.0544 74,119
02/25/2019 58.17 58.26 57.9767 57.9767 91,457
02/22/2019 57.3 57.6523 57.3 57.6523 4,847
02/21/2019 57.36 57.36 56.53 56.9798 34,278
02/20/2019 56.74 57.205 56.66 56.9185 21,402
02/19/2019 56.6 56.84 56.51 56.772 29,495
02/15/2019 56.85 56.85 56.4356 56.581 2,902
02/14/2019 55.93 56.67 55.93 56.5324 1,869
02/13/2019 56.15 56.15 55.517 55.58 14,910
02/12/2019 55.54 56.0204 55.4 56.0204 5,565
02/11/2019 55.05 55.49 55.05 55.4875 3,161
02/08/2019 54.1 55.0699 54.1 54.9578 4,670
02/07/2019 54.14 54.14 53.58 53.9643 2,172
02/06/2019 54.1578 54.7534 54.1578 54.7309 1,854
02/05/2019 54.87 55 54.7321 54.7959 5,562
02/04/2019 54.3704 54.6328 54.285 54.4818 4,238
02/01/2019 53.56 54.05 53.52 53.898 6,855
01/31/2019 53.16 53.55 53.1452 53.3469 12,320
01/30/2019 52.0244 52.5393 52.01 52.5393 3,200
01/29/2019 51.9493 52.0028 51.63 51.7898 4,949
01/28/2019 51.2 51.8047 51.17 51.8047 2,448
01/25/2019 51.36 51.8391 51.24 51.8391 3,641
01/24/2019 50.6737 51.0469 50.6737 51.0469 1,144
01/23/2019 51.0809 51.166 50.5402 50.7451 2,450
01/22/2019 51.61 51.61 50.293 50.293 1,852
01/18/2019 50.77 51.2059 50.61 50.9106 3,282
01/17/2019 50.26 50.5194 50.2 50.4323 2,058
01/16/2019 50.466 50.73 50.1493 50.2195 10,829
01/15/2019 49.67 50.62 49.67 50.45 1,618
01/14/2019 49.79 49.8144 49.597 49.597 3,571
01/11/2019 50.06 50.36 50.06 50.304 3,500
01/10/2019 49.93 50.2324 49.6 50.2324 1,353
01/09/2019 49.9715 50.3 49.95 50.0701 13,243
01/08/2019 49.24 49.7017 48.9456 49.7017 2,389
01/07/2019 48.28 49.0414 48.24 48.83 3,662
01/04/2019 47.18 47.8814 47.12 47.8814 1,670
01/03/2019 47.45 47.45 46.3303 46.3303 28,630
01/02/2019 47.804 48.38 47.69 47.96 73,325
12/31/2018 48.28 48.37 48 48.37 3,115
12/28/2018 48.14 48.25 47.45 47.8865 18,682
12/27/2018 46.8 47.6202 46.27 47.6202 2,057
12/26/2018 45.93 47.3286 45.5999 47.3286 3,293
12/24/2018 45.66 45.95 45.1 45.2813 5,512
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for PXQ



Research Brokers before you trade

Want to trade FX?

Smart Portfolio