STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Amazon's AWS on course to bring in US$100B in revenue this year

Invesco Bloomberg MVP Multi-factor ETF (PWC)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

37.88

+0.05

(+0.14%)

As of 03:45PM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	43.05	43.05	42.97	42.97	42.97	1,823
May 01, 2024	42.82	43.10	42.81	42.82	42.82	1,800
Apr 30, 2024	42.98	42.98	42.98	42.98	42.98	8
Apr 29, 2024	43.58	43.63	43.55	43.63	43.63	1,142
Apr 26, 2024	43.49	43.49	43.43	43.43	43.43	358
Apr 25, 2024	43.19	43.55	43.15	43.55	43.55	847
Apr 24, 2024	43.60	43.68	43.50	43.68	43.68	713
Apr 23, 2024	43.44	43.61	43.44	43.61	43.61	332
Apr 22, 2024	43.45	43.55	43.38	43.38	43.38	1,213
Apr 19, 2024	43.15	43.15	43.15	43.15	43.15	232
Apr 18, 2024	43.04	43.04	42.87	42.87	42.87	279
Apr 17, 2024	43.14	43.14	42.87	42.97	42.97	3,471
Apr 16, 2024	43.15	43.23	43.15	43.17	43.17	1,375
Apr 15, 2024	43.70	43.72	43.20	43.30	43.30	2,842
Apr 12, 2024	43.50	43.50	43.50	43.50	43.50	10
Apr 11, 2024	44.10	44.10	44.10	44.10	44.10	46
Apr 10, 2024	44.14	44.14	44.14	44.14	44.14	206
Apr 09, 2024	44.50	44.62	44.50	44.62	44.62	325
Apr 08, 2024	44.89	44.89	44.81	44.81	44.81	242
Apr 05, 2024	44.70	44.85	44.70	44.85	44.85	669
Apr 04, 2024	45.36	45.36	44.51	44.51	44.51	632
Apr 03, 2024	44.55	45.02	44.55	44.96	44.96	1,884
Apr 02, 2024	44.67	44.81	44.65	44.81	44.81	2,174
Apr 01, 2024	45.22	45.22	45.08	45.08	45.08	1,864
Mar 28, 2024	45.31	45.46	45.31	45.46	45.46	1,156
Mar 27, 2024	44.99	45.24	44.98	45.24	45.24	967
Mar 26, 2024	44.76	44.81	44.72	44.72	44.72	715
Mar 25, 2024	44.85	44.85	44.75	44.75	44.75	249
Mar 22, 2024	45.22	45.23	44.94	44.94	44.94	2,403
Mar 21, 2024	45.14	45.19	45.14	45.16	45.16	882
Mar 20, 2024	44.62	44.93	44.62	44.93	44.93	253
Mar 19, 2024	44.37	44.56	44.37	44.55	44.55	5,839
Mar 18, 2024	44.16	44.26	44.15	44.15	44.15	1,713
Mar 18, 2024	0.12778 Dividend
Mar 15, 2024	44.17	44.22	44.17	44.20	44.07	431
Mar 14, 2024	44.15	44.15	44.09	44.09	43.96	9,417
Mar 13, 2024	44.49	44.49	44.31	44.37	44.24	1,455
Mar 12, 2024	44.24	44.31	44.13	44.31	44.18	839
Mar 11, 2024	43.83	43.98	43.83	43.98	43.86	658
Mar 08, 2024	44.25	44.25	43.99	43.99	43.86	1,335
Mar 07, 2024	44.16	44.17	44.16	44.17	44.04	2,420
Mar 06, 2024	43.78	43.82	43.76	43.82	43.69	1,707
Mar 05, 2024	43.73	43.76	43.59	43.59	43.47	1,721
Mar 04, 2024	43.78	43.78	43.72	43.72	43.59	926
Mar 01, 2024	43.58	43.71	43.58	43.71	43.58	3,372
Feb 29, 2024	43.43	43.43	43.31	43.41	43.29	1,661
Feb 28, 2024	43.21	43.23	43.17	43.17	43.05	2,233
Feb 27, 2024	43.12	43.19	43.06	43.19	43.07	1,296
Feb 26, 2024	42.91	43.15	42.91	43.15	43.03	1,437
Feb 23, 2024	42.90	43.10	42.90	43.10	42.98	1,286
Feb 22, 2024	42.72	42.92	42.72	42.92	42.80	341
Feb 21, 2024	42.08	42.33	42.08	42.33	42.21	1,193
Feb 20, 2024	42.34	42.34	42.16	42.16	42.03	2,136
Feb 16, 2024	42.48	42.58	42.36	42.36	42.24	2,737
Feb 15, 2024	42.29	42.46	42.29	42.46	42.34	244
Feb 14, 2024	41.77	41.91	41.77	41.91	41.79	2,569
Feb 13, 2024	41.47	41.65	41.47	41.65	41.53	1,173
Feb 12, 2024	42.22	42.22	42.22	42.22	42.10	1,155
Feb 09, 2024	42.02	42.13	42.02	42.13	42.01	1,968
Feb 08, 2024	41.84	41.94	41.79	41.94	41.82	2,331
Feb 07, 2024	41.76	41.92	41.76	41.86	41.74	1,781
Feb 06, 2024	41.63	41.66	41.63	41.66	41.54	306
Feb 05, 2024	41.60	41.60	41.60	41.60	41.48	437
Feb 02, 2024	41.37	41.84	41.37	41.77	41.65	934
Feb 01, 2024	41.25	41.67	41.25	41.67	41.55	2,610
Jan 31, 2024	41.41	41.41	41.41	41.41	41.29	33
Jan 30, 2024	41.50	41.72	41.50	41.72	41.60	1,815
Jan 29, 2024	41.24	41.38	41.24	41.38	41.26	3,091
Jan 26, 2024	41.36	41.37	41.24	41.28	41.16	2,092
Jan 25, 2024	41.14	41.21	41.12	41.21	41.09	816
Jan 24, 2024	40.69	40.69	40.69	40.69	40.57	89
Jan 23, 2024	40.77	40.77	40.77	40.77	40.65	148
Jan 22, 2024	40.86	40.87	40.86	40.86	40.74	768
Jan 19, 2024	40.42	40.58	40.42	40.57	40.45	1,384
Jan 18, 2024	40.04	40.28	40.04	40.28	40.16	434
Jan 17, 2024	39.89	40.14	39.89	40.01	39.89	1,960
Jan 16, 2024	40.15	40.32	40.15	40.32	40.20	6,178
Jan 12, 2024	40.63	40.71	40.43	40.54	40.42	1,810
Jan 11, 2024	40.28	40.57	40.28	40.57	40.45	950
Jan 10, 2024	40.48	40.55	40.48	40.55	40.43	1,326
Jan 09, 2024	40.43	40.46	40.39	40.46	40.34	4,151
Jan 08, 2024	40.32	40.65	40.20	40.65	40.54	4,009
Jan 05, 2024	40.27	40.30	40.18	40.30	40.18	1,573
Jan 04, 2024	40.20	40.20	40.20	40.20	40.08	97
Jan 03, 2024	40.29	40.36	40.23	40.27	40.15	2,602
Jan 02, 2024	40.58	40.63	40.54	40.54	40.42	1,704
Dec 29, 2023	40.53	40.53	40.49	40.53	40.41	2,366
Dec 28, 2023	40.56	40.57	40.56	40.57	40.45	1,326
Dec 27, 2023	40.58	40.58	40.56	40.56	40.44	608
Dec 26, 2023	40.37	40.59	40.37	40.52	40.40	4,193
Dec 22, 2023	40.34	40.36	40.26	40.33	40.21	3,697
Dec 21, 2023	40.10	40.16	39.92	40.16	40.04	3,208
Dec 20, 2023	40.28	40.45	39.80	39.80	39.68	5,248
Dec 19, 2023	40.13	40.34	40.13	40.34	40.22	2,177
Dec 18, 2023	39.89	40.04	39.89	40.04	39.93	191
Dec 18, 2023	0.41039 Dividend
Dec 15, 2023	40.32	40.36	40.15	40.29	39.76	8,493
Dec 14, 2023	40.51	40.56	40.45	40.52	39.99	3,548
Dec 13, 2023	39.53	40.12	39.53	40.12	39.60	3,756
Dec 12, 2023	39.56	39.56	39.56	39.56	39.04	65
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,926.64+103.42(+0.47%)

S&P 5005,130.53+66.33(+1.31%)

DOW38,697.10+471.44(+1.23%)

CAD/USD0.7309-0.0004(-0.06%)

CRUDE OIL78.01-0.94(-1.19%)

Bitcoin CAD84,642.54+3,587.51(+4.43%)

STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Invesco Bloomberg MVP Multi-factor ETF (PWC)

S&P/TSX
21,926.64
+103.42(+0.47%)

S&P 500
5,130.53
+66.33(+1.31%)

DOW
38,697.10
+471.44(+1.23%)

CAD/USD
0.7309
-0.0004(-0.06%)

CRUDE OIL
78.01
-0.94(-1.19%)

Bitcoin CAD
84,642.54
+3,587.51(+4.43%)