Canada markets closed

Invesco Dynamic Retail ETF (PMR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.37+0.04 (+0.11%)
At close: 10:44AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.090.100.090.090.09133,000
Apr 25, 20240.090.090.090.090.091,000
Apr 24, 20240.090.090.090.090.0910,000
Apr 23, 20240.100.100.100.100.101,000
Apr 22, 20240.100.100.100.100.1025,000
Apr 19, 20240.100.100.100.100.1020,000
Apr 18, 20240.100.100.100.100.101,000
Apr 17, 20240.100.100.100.100.102,000
Apr 16, 20240.100.100.100.100.105,000
Apr 15, 20240.100.100.100.100.101,000
Apr 12, 20240.100.100.100.100.10-
Apr 11, 20240.100.100.100.100.101,000
Apr 10, 20240.100.100.100.100.10-
Apr 09, 20240.100.100.100.100.10-
Apr 08, 20240.100.100.100.100.10-
Apr 05, 20240.100.100.100.100.1013,000
Apr 04, 20240.090.100.090.100.1036,000
Apr 03, 20240.090.100.090.100.1037,000
Apr 02, 20240.090.090.070.090.09122,000
Apr 01, 20240.090.090.090.090.0915,000
Mar 28, 20240.110.110.100.100.1041,500
Mar 27, 20240.110.110.100.110.1192,000
Mar 26, 20240.110.110.110.110.1161,000
Mar 25, 20240.110.110.100.100.1085,500
Mar 22, 20240.100.110.100.110.1126,000
Mar 21, 20240.100.100.090.090.0914,500
Mar 20, 20240.110.110.110.110.11-
Mar 19, 20240.110.110.110.110.11-
Mar 18, 20240.100.110.100.110.1172,000
Mar 15, 20240.100.100.090.090.0928,000
Mar 14, 20240.080.090.080.090.0959,800
Mar 13, 20240.080.080.080.080.0817,000
Mar 12, 20240.080.080.080.080.0819,000
Mar 11, 20240.080.080.080.080.0825,000
Mar 08, 20240.080.080.080.080.08-
Mar 07, 20240.080.080.080.080.08-
Mar 06, 20240.080.080.080.080.08-
Mar 05, 20240.080.080.080.080.0830,000
Mar 04, 20240.080.080.080.080.08-
Mar 01, 20240.080.080.080.080.082,200
Feb 29, 20240.090.090.090.090.09-
Feb 28, 20240.090.090.090.090.0951,000
Feb 27, 20240.090.090.090.090.09-
Feb 26, 20240.090.090.090.090.09-
Feb 23, 20240.090.090.090.090.091,000
Feb 22, 20240.090.090.090.090.09-
Feb 21, 20240.090.090.090.090.09-
Feb 20, 20240.090.090.090.090.0952,000
Feb 16, 20240.100.100.100.100.103,300
Feb 15, 20240.090.090.090.090.09-
Feb 14, 20240.090.090.090.090.094,500
Feb 13, 20240.120.120.090.090.0981,900
Feb 12, 20240.120.120.120.120.127,000
Feb 09, 20240.120.120.120.120.12-
Feb 08, 20240.120.120.120.120.12500
Feb 07, 20240.120.120.120.120.12-
Feb 06, 20240.120.120.120.120.12-
Feb 05, 20240.120.120.120.120.12-
Feb 02, 20240.120.120.120.120.12-
Feb 01, 20240.110.120.110.120.1215,100
Jan 31, 20240.120.120.120.120.1224,000
Jan 30, 20240.130.130.130.130.13600
Jan 29, 20240.140.140.130.130.1339,000
Jan 26, 20240.130.130.130.130.13-
Jan 25, 20240.130.130.130.130.1315,000
Jan 24, 20240.140.140.140.140.1420,000
Jan 23, 20240.160.160.150.150.1512,000
Jan 22, 20240.160.160.160.160.16-
Jan 19, 20240.160.160.160.160.16-
Jan 18, 20240.160.160.160.160.16-
Jan 17, 20240.160.160.160.160.1615,000
Jan 16, 20240.160.160.160.160.16-
Jan 12, 20240.180.180.180.180.181,000
Jan 11, 20240.180.180.170.170.1732,500
Jan 10, 20240.170.170.170.170.174,000
Jan 09, 20240.180.180.180.180.181,000
Jan 08, 20240.180.180.180.180.181,000
Jan 05, 20240.170.170.170.170.173,000
Jan 04, 20240.190.190.190.190.192,000
Jan 03, 20240.160.160.160.160.16100,000
Jan 02, 20240.170.170.170.170.177,500
Dec 29, 20230.180.180.170.170.1747,000
Dec 28, 20230.180.180.180.180.188,600
Dec 27, 20230.180.180.170.170.1767,500
Dec 26, 2023------
Dec 22, 20230.190.190.180.180.1830,000
Dec 21, 20230.190.190.190.190.195,000
Dec 20, 20230.180.180.180.180.185,000
Dec 19, 20230.190.190.190.190.19-
Dec 18, 20230.190.190.190.190.192,000
Dec 15, 20230.180.180.180.180.1810,000
Dec 14, 20230.190.190.190.190.192,000
Dec 13, 20230.190.190.190.190.1930,000
Dec 12, 20230.200.200.190.190.1938,500
Dec 11, 20230.180.200.180.200.20105,000
Dec 08, 20230.170.180.170.180.1831,500
Dec 07, 20230.170.170.160.160.1613,000
Dec 06, 20230.180.180.160.160.1656,500
Dec 05, 20230.180.180.180.180.182,500
Dec 04, 20230.180.180.180.180.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...