Quantcast

Invesco Russell 2000 Pure Value ETF Historical Stock Prices

(ETF)
PXSV 
$28.9974
*  
0.0301
0.1%
Get PXSV Alerts
*Delayed - data as of Jun. 19, 2019 9:43 ET  -  Find a broker to begin trading PXSV now


Community Rating:
View:    PXSV Real Time
 
 
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 18-MAR-2019 TO 18-JUN-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.
9:43 N/A 29.14 28.9974 28.9974 1,365
06/18/2019 29.1386 29.1386 29.02 29.0275 4,930
06/17/2019 28.86 28.9 28.8008 28.8008 1,954
06/14/2019 28.95 28.95 28.7794 28.7968 3,395
06/13/2019 28.72 28.9251 28.72 28.9251 3,835
06/12/2019 28.63 28.67 28.54 28.605 4,291
06/11/2019 28.84 28.85 28.585 28.61 1,533
06/10/2019 28.53 28.7493 28.49 28.55 8,804
06/07/2019 28.42 28.5496 28.42 28.5073 1,162
06/06/2019 28.44 28.44 28.18 28.34 7,051
06/05/2019 28.51 28.51 28.12 28.31 2,854
06/04/2019 28.097 28.41 28.097 28.41 32,080
06/03/2019 27.7645 27.88 27.7006 27.8251 2,939
05/31/2019 27.65 27.7262 27.5901 27.629 4,401
05/30/2019 28.25 28.25 27.94 27.99 41,067
05/29/2019 28.32 28.32 28.11 28.11 2,273
05/28/2019 28.7099 28.7099 28.5357 28.5357 1,533
05/24/2019 28.66 28.9 28.66 28.74 4,058
05/23/2019 28.93 28.93 28.5101 28.5716 5,031
05/22/2019 29.45 29.45 29.14 29.1412 3,142
05/21/2019 29.34 29.4178 29.3101 29.3708 4,112
05/20/2019 29.339 29.37 29.215 29.215 1,950
05/17/2019 29.5377 29.5377 29.3619 29.3756 725
05/16/2019 29.8522 29.8723 29.6937 29.6937 1,252
05/15/2019 29.45 29.74 29.4123 29.6781 1,970
05/14/2019 29.4219 29.656 29.39 29.6006 2,033
05/13/2019 29.3581 29.4311 29.2873 29.35 4,303
05/10/2019 29.8 29.9682 29.5701 29.9682 4,109
05/09/2019 29.8006 29.9865 29.8006 29.9367 2,033
05/08/2019 30.17 30.2151 30.1151 30.1151 2,983
05/07/2019 30.26 30.26 30.0685 30.13 2,609
05/06/2019 30.28 30.7145 30.28 30.63 3,489
05/03/2019 30.66 30.6699 30.57 30.6457 8,993
05/02/2019 30.05 30.2424 30.02 30.0724 3,137
05/01/2019 30.3531 30.3531 30.04 30.04 5,958
04/30/2019 30.49 30.49 30.22 30.24 1,887
04/29/2019 30.4912 30.54 30.42 30.42 1,706
04/26/2019 30.05 30.3409 30.05 30.3409 1,266
04/25/2019 30.047 30.1322 30.0309 30.1322 2,765
04/24/2019 30.42 30.46 30.35 30.39 6,365
04/23/2019 29.955 30.3191 29.955 30.3149 2,860
04/22/2019 29.82 30.092 29.82 29.8864 2,581
04/18/2019 30.12 30.4 30.02 30.02 7,605
04/17/2019 30.2152 30.2152 30.1 30.13 3,585
04/16/2019 30.4 30.4588 30.39 30.39 2,290
04/15/2019 30.32 30.32 30.23 30.24 4,271
04/12/2019 30.4613 30.475 30.39 30.475 1,467
04/11/2019 30.4767 30.4767 30.4101 30.4352 2,220
04/10/2019 30.37 30.4621 30.37 30.435 887
04/09/2019 30.1521 30.33 30 30 4,582
04/08/2019 30.42 30.5149 30.2901 30.4251 6,591
04/05/2019 30.295 30.48 30.295 30.4646 7,992
04/04/2019 30.03 30.08 30.03 30.08 2,068
04/03/2019 30.15 30.15 29.91 29.91 1,717
04/02/2019 29.97 30.1 29.84 29.9349 8,148
04/01/2019 29.998 30.02 29.863 29.97 3,538
03/29/2019 29.88 29.88 29.55 29.58 3,210
03/28/2019 29.6545 29.66 29.44 29.66 2,708
03/27/2019 29.56 29.6151 29.51 29.5694 3,611
03/26/2019 29.5874 29.62 29.4408 29.5728 5,443
03/25/2019 29.04 29.4587 28.9 29.23 11,355
03/22/2019 29.87 29.87 29.06 29.06 6,753
03/21/2019 30.2866 30.2866 29.99 29.99 6,634
03/20/2019 29.804 30.1099 29.75 29.8558 1,901
03/19/2019 30.2596 30.2596 29.86 29.86 7,482
03/18/2019 30.2104 30.2104 30.0185 30.1549 3,105
*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