Invesco Dynamic Software ETF (PSJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 41.61 | 42.45 | 41.35 | 41.57 | 41.57 | 38,273 |
| Apr 30, 2024 | 42.55 | 42.78 | 41.97 | 42.02 | 42.02 | 290,513 |
| Apr 29, 2024 | 42.97 | 43.01 | 42.50 | 42.78 | 42.78 | 35,566 |
| Apr 26, 2024 | 42.49 | 43.04 | 42.27 | 42.97 | 42.97 | 46,932 |
| Apr 25, 2024 | 41.08 | 42.10 | 40.85 | 41.92 | 41.92 | 33,692 |
| Apr 24, 2024 | 42.62 | 42.82 | 42.03 | 42.30 | 42.30 | 25,627 |
| Apr 23, 2024 | 41.75 | 42.38 | 41.75 | 42.23 | 42.23 | 39,022 |
| Apr 22, 2024 | 41.23 | 41.82 | 40.90 | 41.38 | 41.38 | 40,251 |
| Apr 19, 2024 | 42.03 | 42.13 | 40.76 | 40.87 | 40.87 | 52,544 |
| Apr 18, 2024 | 42.64 | 42.90 | 42.16 | 42.30 | 42.30 | 32,948 |
| Apr 17, 2024 | 43.40 | 43.40 | 42.35 | 42.60 | 42.60 | 52,616 |
| Apr 16, 2024 | 42.98 | 43.37 | 42.69 | 43.18 | 43.18 | 100,111 |
| Apr 15, 2024 | 44.17 | 44.23 | 42.90 | 43.08 | 43.08 | 48,272 |
| Apr 12, 2024 | 44.32 | 44.32 | 43.59 | 43.87 | 43.87 | 42,783 |
| Apr 11, 2024 | 44.33 | 44.92 | 44.19 | 44.92 | 44.92 | 52,062 |
| Apr 10, 2024 | 44.00 | 44.22 | 43.81 | 44.19 | 44.19 | 43,600 |
| Apr 09, 2024 | 44.90 | 44.90 | 44.03 | 44.56 | 44.56 | 75,706 |
| Apr 08, 2024 | 44.74 | 44.88 | 44.39 | 44.64 | 44.64 | 41,081 |
| Apr 05, 2024 | 44.42 | 44.80 | 44.02 | 44.50 | 44.50 | 71,415 |
| Apr 04, 2024 | 45.65 | 45.70 | 44.12 | 44.28 | 44.28 | 92,548 |
| Apr 03, 2024 | 44.68 | 45.37 | 44.68 | 45.13 | 45.13 | 56,981 |
| Apr 02, 2024 | 45.10 | 45.13 | 44.54 | 45.07 | 45.07 | 60,278 |
| Apr 01, 2024 | 45.52 | 45.98 | 45.35 | 45.71 | 45.71 | 80,768 |
| Mar 28, 2024 | 45.12 | 45.46 | 45.08 | 45.24 | 45.24 | 130,095 |
| Mar 27, 2024 | 45.67 | 45.67 | 44.86 | 45.29 | 45.29 | 56,114 |
| Mar 26, 2024 | 45.50 | 45.72 | 45.07 | 45.32 | 45.32 | 71,897 |
| Mar 25, 2024 | 44.77 | 45.42 | 44.70 | 45.20 | 45.20 | 57,868 |
| Mar 22, 2024 | 45.00 | 45.24 | 44.82 | 45.14 | 45.14 | 74,364 |
| Mar 21, 2024 | 45.49 | 45.49 | 45.02 | 45.07 | 45.07 | 74,628 |
| Mar 20, 2024 | 44.38 | 44.63 | 43.86 | 44.59 | 44.59 | 55,850 |
| Mar 19, 2024 | 44.21 | 44.21 | 43.45 | 44.18 | 44.18 | 67,666 |
| Mar 18, 2024 | 44.78 | 45.22 | 44.22 | 44.42 | 44.42 | 68,600 |
| Mar 15, 2024 | 44.10 | 44.28 | 43.68 | 43.94 | 43.94 | 58,628 |
| Mar 14, 2024 | 45.03 | 45.06 | 44.11 | 44.41 | 44.41 | 63,329 |
| Mar 13, 2024 | 45.54 | 45.54 | 44.99 | 45.03 | 45.03 | 65,323 |
| Mar 12, 2024 | 45.20 | 45.85 | 44.64 | 45.85 | 45.85 | 78,790 |
| Mar 11, 2024 | 45.20 | 45.20 | 44.28 | 44.69 | 44.69 | 92,530 |
| Mar 08, 2024 | 46.62 | 47.03 | 45.15 | 45.40 | 45.40 | 89,268 |
| Mar 07, 2024 | 48.88 | 48.88 | 45.48 | 46.27 | 46.27 | 135,392 |
| Mar 06, 2024 | 46.34 | 46.34 | 45.00 | 45.28 | 45.28 | 98,472 |
| Mar 05, 2024 | 45.65 | 45.65 | 44.23 | 44.67 | 44.67 | 92,935 |
| Mar 04, 2024 | 47.25 | 47.25 | 45.11 | 45.49 | 45.49 | 130,495 |
| Mar 01, 2024 | 44.14 | 45.06 | 44.14 | 45.06 | 45.06 | 83,193 |
| Feb 29, 2024 | 43.37 | 43.90 | 43.28 | 43.87 | 43.87 | 63,965 |
| Feb 28, 2024 | 43.22 | 43.32 | 43.00 | 43.19 | 43.19 | 62,345 |
| Feb 27, 2024 | 43.81 | 43.82 | 43.25 | 43.53 | 43.53 | 68,532 |
| Feb 26, 2024 | 43.85 | 43.88 | 43.30 | 43.62 | 43.62 | 81,500 |
| Feb 23, 2024 | 43.88 | 44.06 | 43.03 | 43.39 | 43.39 | 93,360 |
| Feb 22, 2024 | 43.09 | 43.61 | 42.85 | 43.52 | 43.52 | 76,996 |
| Feb 21, 2024 | 41.32 | 41.55 | 41.05 | 41.42 | 41.42 | 52,966 |
| Feb 20, 2024 | 42.73 | 42.73 | 41.28 | 41.97 | 41.97 | 149,165 |
| Feb 16, 2024 | 43.23 | 43.28 | 42.21 | 42.56 | 42.56 | 88,717 |
| Feb 15, 2024 | 45.00 | 45.00 | 42.90 | 43.22 | 43.22 | 62,047 |
| Feb 14, 2024 | 42.85 | 43.06 | 42.37 | 43.06 | 43.06 | 53,515 |
| Feb 13, 2024 | 42.69 | 42.69 | 41.70 | 42.19 | 42.19 | 43,308 |
| Feb 12, 2024 | 43.14 | 43.54 | 42.75 | 42.93 | 42.93 | 90,165 |
| Feb 09, 2024 | 42.78 | 43.10 | 42.48 | 43.03 | 43.03 | 57,627 |
| Feb 08, 2024 | 42.49 | 42.59 | 42.27 | 42.47 | 42.47 | 40,916 |
| Feb 07, 2024 | 42.09 | 42.40 | 41.79 | 42.40 | 42.40 | 55,230 |
| Feb 06, 2024 | 42.30 | 42.30 | 41.19 | 41.57 | 41.57 | 45,902 |
| Feb 05, 2024 | 42.24 | 42.24 | 41.62 | 41.95 | 41.95 | 56,666 |
| Feb 02, 2024 | 41.41 | 42.10 | 41.32 | 42.06 | 42.06 | 79,465 |
| Feb 01, 2024 | 40.95 | 40.95 | 40.38 | 40.79 | 40.79 | 19,047 |
| Jan 31, 2024 | 41.25 | 41.25 | 40.27 | 40.44 | 40.44 | 37,957 |
| Jan 30, 2024 | 41.50 | 41.62 | 41.11 | 41.26 | 41.26 | 31,950 |
| Jan 29, 2024 | 41.26 | 41.60 | 41.06 | 41.47 | 41.47 | 37,242 |
| Jan 26, 2024 | 40.98 | 41.34 | 40.83 | 41.03 | 41.03 | 101,487 |
| Jan 25, 2024 | 43.03 | 43.03 | 41.28 | 41.59 | 41.59 | 35,614 |
| Jan 24, 2024 | 41.28 | 41.76 | 41.12 | 41.14 | 41.14 | 54,488 |
| Jan 23, 2024 | 41.13 | 41.13 | 40.50 | 40.99 | 40.99 | 29,032 |
| Jan 22, 2024 | 41.84 | 41.84 | 40.65 | 40.92 | 40.92 | 48,934 |
| Jan 19, 2024 | 40.00 | 40.76 | 39.70 | 40.76 | 40.76 | 144,404 |
| Jan 18, 2024 | 39.38 | 39.56 | 38.92 | 39.39 | 39.39 | 28,545 |
| Jan 17, 2024 | 38.91 | 38.91 | 38.28 | 38.86 | 38.86 | 22,386 |
| Jan 16, 2024 | 39.00 | 39.30 | 38.80 | 39.12 | 39.12 | 57,012 |
| Jan 12, 2024 | 39.14 | 39.14 | 38.78 | 38.87 | 38.87 | 14,354 |
| Jan 11, 2024 | 38.90 | 39.01 | 38.40 | 38.87 | 38.87 | 15,673 |
| Jan 10, 2024 | 38.70 | 38.89 | 38.35 | 38.72 | 38.72 | 12,867 |
| Jan 09, 2024 | 37.75 | 38.44 | 37.75 | 38.35 | 38.35 | 15,903 |
| Jan 08, 2024 | 37.12 | 38.20 | 37.12 | 38.20 | 38.20 | 22,534 |
| Jan 05, 2024 | 37.06 | 37.31 | 36.99 | 37.20 | 37.20 | 5,389 |
| Jan 04, 2024 | 36.80 | 37.15 | 36.80 | 37.06 | 37.06 | 24,443 |
| Jan 03, 2024 | 37.03 | 37.23 | 36.91 | 36.91 | 36.91 | 10,997 |
| Jan 02, 2024 | 38.09 | 38.23 | 37.38 | 37.47 | 37.47 | 17,062 |
| Dec 29, 2023 | 38.84 | 38.95 | 38.47 | 38.61 | 38.61 | 13,527 |
| Dec 28, 2023 | 38.97 | 39.07 | 38.86 | 38.94 | 38.94 | 19,017 |
| Dec 27, 2023 | 38.71 | 38.91 | 38.66 | 38.80 | 38.80 | 17,807 |
| Dec 26, 2023 | 38.46 | 38.77 | 38.46 | 38.72 | 38.72 | 15,051 |
| Dec 22, 2023 | 38.54 | 38.54 | 38.17 | 38.39 | 38.39 | 8,635 |
| Dec 21, 2023 | 38.25 | 38.36 | 37.95 | 38.28 | 38.28 | 12,937 |
| Dec 20, 2023 | 38.21 | 38.29 | 37.31 | 37.57 | 37.57 | 12,360 |
| Dec 19, 2023 | 37.80 | 38.18 | 37.80 | 38.15 | 38.15 | 5,363 |
| Dec 18, 2023 | 37.49 | 37.98 | 37.49 | 37.84 | 37.84 | 10,894 |
| Dec 15, 2023 | 37.29 | 37.79 | 37.29 | 37.63 | 37.63 | 20,135 |
| Dec 14, 2023 | 37.45 | 37.65 | 37.10 | 37.46 | 37.46 | 7,964 |
| Dec 13, 2023 | 37.03 | 37.49 | 36.82 | 37.38 | 37.38 | 11,747 |
| Dec 12, 2023 | 36.25 | 37.03 | 36.25 | 37.03 | 37.03 | 7,179 |
| Dec 11, 2023 | 35.91 | 36.76 | 35.91 | 36.72 | 36.72 | 10,610 |
| Dec 08, 2023 | 35.66 | 36.33 | 35.66 | 36.28 | 36.28 | 9,535 |
| Dec 07, 2023 | 35.36 | 36.09 | 35.36 | 36.09 | 36.09 | 14,990 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.