Quantcast

Invesco Russell 2000 Pure Growth ETF Historical Stock Prices

(ETF)
PXSG 
$38.43
*  
0.14
0.36%
Get PXSG Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading PXSG now


Community Rating:
View:    PXSG 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-APR-2018 TO 19-JUL-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 38.59 38.73 38.43 38.43 28,534
07/19/2018 38.29 38.74 38.1717 38.57 21,283
07/18/2018 38.39 38.39 38.1099 38.3 7,217
07/17/2018 37.93 38.31 37.93 38.28 12,463
07/16/2018 37.92 38.03 37.6401 37.832 17,549
07/13/2018 38.13 38.1784 38 38.0337 7,955
07/12/2018 38.08 38.12 37.69 38.11 14,578
07/11/2018 37.884 37.94 37.6 37.7 12,210
07/10/2018 38.17 38.17 37.66 37.839 13,554
07/09/2018 38.2 38.2 37.9 38.08 24,744
07/06/2018 37.33 37.9346 37.33 37.9 23,794
07/05/2018 37.23 37.513 37.0556 37.495 136,027
07/03/2018 37.23 37.25 36.9298 37.11 34,212
07/02/2018 36.46 36.8276 36.2296 36.8276 169,020
06/29/2018 36.799 36.799 36.5 36.5711 9,601
06/28/2018 36.24 36.6499 36.0438 36.6499 7,770
06/27/2018 37.35 37.35 36.17 36.17 33,947
06/26/2018 36.79 37.3 36.79 37.2 16,054
06/25/2018 37.37 37.47 36.62 36.76 36,298
06/22/2018 38.23 38.23 37.51 37.718 23,778
06/21/2018 38.76 38.76 37.8773 37.92 21,387
06/20/2018 38.59 38.69 38.42 38.66 92,095
06/19/2018 38.34 38.34 37.56 38.29 24,946
06/18/2018 38.17 38.36 38.0748 38.34 29,606
06/15/2018 37.94 38.24 37.8503 38.24 21,371
06/14/2018 38.06 38.23 37.8798 38.19 37,249
06/13/2018 38.05 38.31 37.885 38.01 28,559
06/12/2018 37.81 38.09 37.6666 38.07 46,010
06/11/2018 37.47 37.68 37.41 37.63 20,856
06/08/2018 37.14 37.5 37.14 37.47 26,629
06/07/2018 37.6 37.69 36.87 37.21 22,219
06/06/2018 37.53 37.73 37.4575 37.73 29,402
06/05/2018 37.08 37.49 37.08 37.49 63,009
06/04/2018 36.79 36.96 36.65 36.9117 5,592
06/01/2018 36.61 36.7289 36.4472 36.72 54,885
05/31/2018 36.67 36.72 36.2984 36.3473 15,612
05/30/2018 36.21 36.79 36.21 36.67 14,936
05/29/2018 35.99 36.22 35.8452 36.1996 13,331
05/25/2018 35.85 36.0332 35.83 35.96 4,565
05/24/2018 35.89 36.075 35.72 35.985 21,119
05/23/2018 35.62 35.9099 35.62 35.862 9,687
05/22/2018 36.018 36.018 35.63 35.71 12,884
05/21/2018 36.3 36.3 35.9472 36.12 26,602
05/18/2018 35.83 36.12 35.81 35.97 13,033
05/17/2018 35.52 35.89 35.52 35.82 23,394
05/16/2018 35.11 35.57 35.11 35.48 14,830
05/15/2018 35.13 35.17 34.9679 35.15 6,620
05/14/2018 35.4 35.61 35.1542 35.2 34,052
05/11/2018 35.4 35.43 35.26 35.43 5,834
05/10/2018 35.34 35.58 35.2093 35.3986 8,614
05/09/2018 35.21 35.21 34.9523 35.106 27,256
05/08/2018 34.75 35.04 34.75 35.03 40,207
05/07/2018 34.62 34.86 34.4613 34.7081 8,506
05/04/2018 34.0172 34.44 34.0172 34.44 505
05/03/2018 33.33 33.8259 33.33 33.79 3,936
05/02/2018 33.27 34.02 33.27 33.9 3,148
05/01/2018 33.0872 33.4612 33.0872 33.4612 2,155
04/30/2018 33.491 33.6181 33.28 33.28 6,384
04/27/2018 33.75 33.75 33.4179 33.52 4,687
04/26/2018 33.35 33.65 33.35 33.5407 1,021
04/25/2018 33.27 33.35 33.2257 33.35 2,638
04/24/2018 34.07 34.07 33.2185 33.3 4,095
04/23/2018 34.0483 34.0483 33.7305 33.79 850
04/20/2018 33.99 34 33.864 33.8728 2,404
04/19/2018 34.2673 34.3888 34.04 34.19 6,404
*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