Invesco Next Gen Media and Gaming ETF (PBS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.06

+0.01

(+0.03%)

At close: 03:48PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	41.38	41.38	41.13	41.13	41.13	1,078
Apr 29, 2024	41.68	41.75	41.63	41.75	41.75	1,941
Apr 26, 2024	41.36	41.69	41.36	41.66	41.66	811
Apr 25, 2024	40.29	41.06	40.29	41.06	41.06	1,136
Apr 24, 2024	41.52	41.52	41.36	41.36	41.36	424
Apr 23, 2024	41.10	41.44	41.10	41.42	41.42	4,296
Apr 22, 2024	40.42	40.73	40.17	40.61	40.61	5,454
Apr 19, 2024	40.98	41.00	40.07	40.16	40.16	3,334
Apr 18, 2024	41.54	41.74	41.47	41.47	41.47	2,446
Apr 17, 2024	42.11	42.11	41.06	41.42	41.42	11,171
Apr 16, 2024	41.86	42.05	41.84	42.05	42.05	1,256
Apr 15, 2024	43.24	43.24	42.06	42.06	42.06	994
Apr 12, 2024	43.14	43.14	42.93	43.02	43.02	498
Apr 11, 2024	43.34	43.74	43.34	43.73	43.73	1,188
Apr 10, 2024	43.25	43.28	43.01	43.28	43.28	2,253
Apr 09, 2024	43.70	43.70	43.44	43.63	43.63	1,316
Apr 08, 2024	43.75	43.77	43.59	43.61	43.61	2,134
Apr 05, 2024	43.50	43.84	43.50	43.79	43.79	1,093
Apr 04, 2024	44.20	44.29	43.16	43.16	43.16	2,257
Apr 03, 2024	43.33	43.85	43.33	43.78	43.78	857
Apr 02, 2024	43.29	43.65	43.22	43.64	43.64	21,008
Apr 01, 2024	43.96	44.07	43.77	43.77	43.77	2,242
Mar 28, 2024	43.68	43.77	43.44	43.74	43.74	1,957
Mar 27, 2024	43.65	43.69	43.65	43.69	43.69	602
Mar 26, 2024	44.04	44.07	43.81	43.81	43.81	921
Mar 25, 2024	43.58	43.89	43.58	43.79	43.79	1,143
Mar 22, 2024	43.82	43.93	43.79	43.93	43.93	1,027
Mar 21, 2024	44.51	44.51	43.94	43.94	43.94	2,132
Mar 20, 2024	43.65	44.06	43.44	44.06	44.06	986
Mar 19, 2024	42.85	43.35	42.85	43.35	43.35	1,012
Mar 18, 2024	43.51	43.51	43.30	43.37	43.37	1,165
Mar 15, 2024	42.95	43.07	42.81	42.81	42.81	4,627
Mar 14, 2024	44.09	44.50	43.57	43.57	43.57	10,709
Mar 13, 2024	44.36	44.36	44.13	44.13	44.13	1,621
Mar 12, 2024	43.44	44.53	43.44	44.53	44.53	3,157
Mar 11, 2024	43.72	43.72	43.55	43.55	43.55	2,113
Mar 08, 2024	44.67	44.91	43.63	43.72	43.72	3,051
Mar 07, 2024	43.62	44.42	43.62	44.41	44.41	1,961
Mar 06, 2024	43.64	43.85	43.48	43.57	43.57	4,713
Mar 05, 2024	43.24	43.24	42.82	42.98	42.98	2,206
Mar 04, 2024	44.15	44.15	43.79	43.79	43.79	10,943
Mar 01, 2024	43.60	43.86	43.57	43.78	43.78	2,087
Feb 29, 2024	42.96	43.04	42.84	43.04	43.04	2,309
Feb 28, 2024	42.57	42.57	42.29	42.43	42.43	1,836
Feb 27, 2024	42.68	42.90	42.67	42.82	42.82	1,504
Feb 26, 2024	42.83	42.83	42.60	42.64	42.64	2,367
Feb 23, 2024	43.01	43.08	42.60	42.60	42.60	1,387
Feb 22, 2024	41.39	42.64	41.39	42.64	42.64	1,200
Feb 21, 2024	40.93	40.94	40.64	40.94	40.94	7,836
Feb 20, 2024	41.62	41.69	40.83	41.15	41.15	1,701
Feb 16, 2024	42.38	42.38	41.94	41.94	41.94	411
Feb 15, 2024	42.58	42.62	42.44	42.55	42.55	810
Feb 14, 2024	42.10	42.30	42.10	42.30	42.30	1,417
Feb 13, 2024	41.32	41.57	41.32	41.41	41.41	1,414
Feb 12, 2024	42.09	42.60	42.08	42.08	42.08	1,604
Feb 09, 2024	41.87	42.42	41.87	42.42	42.42	939
Feb 08, 2024	41.83	41.83	41.74	41.74	41.74	510
Feb 07, 2024	41.58	41.79	41.58	41.79	41.79	1,501
Feb 06, 2024	40.05	41.55	40.05	41.36	41.36	8,866
Feb 05, 2024	41.51	41.51	41.03	41.34	41.34	1,543
Feb 02, 2024	41.06	41.52	41.06	41.52	41.52	4,140
Feb 01, 2024	39.78	40.22	39.78	40.22	40.22	1,228
Jan 31, 2024	39.96	40.22	39.96	40.02	40.02	3,334
Jan 30, 2024	40.60	40.84	40.42	40.54	40.54	4,840
Jan 29, 2024	40.69	40.93	40.57	40.93	40.93	1,636
Jan 26, 2024	40.55	40.57	40.47	40.47	40.47	799
Jan 25, 2024	40.85	40.85	40.47	40.70	40.70	3,437
Jan 24, 2024	40.58	41.00	40.37	40.46	40.46	3,736
Jan 23, 2024	39.65	39.81	39.59	39.79	39.79	1,802
Jan 22, 2024	39.49	39.65	39.49	39.56	39.56	2,230
Jan 19, 2024	38.86	39.57	38.86	39.57	39.57	1,027
Jan 18, 2024	38.00	38.63	38.00	38.63	38.63	1,640
Jan 17, 2024	37.95	37.95	37.93	37.93	37.93	656
Jan 16, 2024	38.29	38.31	38.14	38.22	38.22	1,642
Jan 12, 2024	38.61	38.61	38.57	38.57	38.57	289
Jan 11, 2024	38.59	38.59	38.01	38.53	38.53	1,847
Jan 10, 2024	38.20	38.30	38.20	38.30	38.30	653
Jan 09, 2024	37.67	38.16	37.67	37.98	37.98	43,173
Jan 08, 2024	37.05	38.12	37.05	38.06	38.06	2,317
Jan 05, 2024	37.42	37.42	37.21	37.21	37.21	1,319
Jan 04, 2024	37.05	37.31	37.05	37.16	37.16	1,228
Jan 03, 2024	37.20	37.21	37.12	37.19	37.19	3,891
Jan 02, 2024	38.11	38.11	37.48	37.55	37.55	4,019
Dec 29, 2023	38.86	38.93	38.57	38.68	38.68	4,016
Dec 28, 2023	37.02	38.97	37.02	38.86	38.86	12,694
Dec 27, 2023	38.82	38.82	38.68	38.74	38.74	17,000
Dec 26, 2023	38.20	38.68	38.20	38.62	38.62	3,951
Dec 22, 2023	38.32	38.32	38.19	38.29	38.29	2,377
Dec 21, 2023	38.38	38.58	38.32	38.58	38.58	5,476
Dec 20, 2023	38.40	38.71	37.37	38.03	38.03	9,358
Dec 19, 2023	38.45	38.68	38.43	38.60	38.60	25,505
Dec 18, 2023	38.27	38.31	38.26	38.27	38.27	7,931
Dec 15, 2023	38.06	38.11	37.94	38.00	38.00	1,837
Dec 14, 2023	38.20	38.21	37.95	38.04	38.04	4,831
Dec 13, 2023	37.36	38.11	37.36	38.11	38.11	5,387
Dec 12, 2023	37.25	37.59	37.25	37.59	37.59	1,016
Dec 11, 2023	37.14	37.25	37.14	37.23	37.23	1,510
Dec 08, 2023	36.78	37.03	36.75	37.03	37.03	5,757
Dec 07, 2023	36.58	36.86	36.58	36.86	36.86	1,628
Dec 06, 2023	36.72	36.72	36.17	36.17	36.17	1,607
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.72610.0000(-0.00%)

CRUDE OIL80.76-1.17(-1.43%)

Bitcoin CAD79,316.66-7,785.17(-8.94%)

Invesco Next Gen Media and Gaming ETF (PBS)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
0.0000(-0.00%)

CRUDE OIL
80.76
-1.17(-1.43%)

Bitcoin CAD
79,316.66
-7,785.17(-8.94%)