Invesco S&P SmallCap Momentum ETF (PXSG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 60.98 | 61.01 | 60.38 | 60.61 | 60.61 | 64,500 |
| May 09, 2024 | 60.13 | 60.84 | 60.05 | 60.82 | 60.82 | 97,400 |
| May 08, 2024 | 59.77 | 60.02 | 59.62 | 59.87 | 59.87 | 78,200 |
| May 07, 2024 | 60.39 | 61.02 | 60.22 | 60.40 | 60.40 | 4,008,900 |
| May 06, 2024 | 59.75 | 60.25 | 59.75 | 60.12 | 60.12 | 55,900 |
| May 03, 2024 | 59.93 | 59.93 | 59.21 | 59.55 | 59.55 | 26,400 |
| May 02, 2024 | 58.56 | 58.91 | 58.03 | 58.91 | 58.91 | 74,300 |
| May 01, 2024 | 57.84 | 58.66 | 57.50 | 57.83 | 57.83 | 57,200 |
| Apr 30, 2024 | 58.68 | 58.68 | 57.64 | 57.65 | 57.65 | 26,500 |
| Apr 29, 2024 | 58.98 | 59.06 | 58.67 | 59.02 | 59.02 | 36,100 |
| Apr 26, 2024 | 58.13 | 58.74 | 58.13 | 58.56 | 58.56 | 55,600 |
| Apr 25, 2024 | 57.73 | 58.19 | 57.09 | 58.01 | 58.01 | 34,100 |
| Apr 24, 2024 | 58.55 | 58.75 | 57.93 | 58.24 | 58.24 | 60,800 |
| Apr 23, 2024 | 57.20 | 58.48 | 57.13 | 58.41 | 58.41 | 59,200 |
| Apr 22, 2024 | 56.80 | 57.30 | 56.43 | 56.98 | 56.98 | 21,400 |
| Apr 19, 2024 | 56.05 | 56.79 | 55.99 | 56.41 | 56.41 | 48,600 |
| Apr 18, 2024 | 56.53 | 57.09 | 56.07 | 56.16 | 56.16 | 47,100 |
| Apr 17, 2024 | 57.46 | 57.46 | 56.23 | 56.33 | 56.33 | 33,500 |
| Apr 16, 2024 | 57.02 | 57.19 | 56.43 | 57.05 | 57.05 | 50,000 |
| Apr 15, 2024 | 57.89 | 58.33 | 57.03 | 57.27 | 57.27 | 54,600 |
| Apr 12, 2024 | 58.24 | 58.28 | 57.38 | 57.67 | 57.67 | 49,200 |
| Apr 11, 2024 | 58.26 | 58.45 | 57.80 | 58.29 | 58.29 | 69,800 |
| Apr 10, 2024 | 58.03 | 58.51 | 57.56 | 57.90 | 57.90 | 55,400 |
| Apr 09, 2024 | 59.82 | 59.95 | 58.78 | 59.37 | 59.37 | 39,700 |
| Apr 08, 2024 | 59.80 | 59.89 | 59.44 | 59.64 | 59.64 | 57,200 |
| Apr 05, 2024 | 58.65 | 59.56 | 58.65 | 59.27 | 59.27 | 44,900 |
| Apr 04, 2024 | 60.09 | 60.09 | 58.68 | 58.85 | 58.85 | 39,000 |
| Apr 03, 2024 | 58.71 | 59.62 | 58.68 | 59.47 | 59.47 | 233,500 |
| Apr 02, 2024 | 59.45 | 59.45 | 58.40 | 58.91 | 58.91 | 33,800 |
| Apr 01, 2024 | 60.63 | 60.63 | 59.80 | 59.96 | 59.96 | 42,700 |
| Mar 28, 2024 | 60.06 | 60.74 | 59.98 | 60.32 | 60.32 | 126,800 |
| Mar 27, 2024 | 59.28 | 59.90 | 59.28 | 59.85 | 59.85 | 225,800 |
| Mar 26, 2024 | 59.33 | 59.33 | 58.91 | 58.93 | 58.93 | 53,700 |
| Mar 25, 2024 | 59.69 | 59.69 | 58.98 | 58.98 | 58.98 | 39,000 |
| Mar 22, 2024 | 59.86 | 60.08 | 59.34 | 59.34 | 59.34 | 45,300 |
| Mar 21, 2024 | 59.43 | 60.06 | 59.38 | 60.00 | 60.00 | 35,800 |
| Mar 20, 2024 | 58.04 | 59.08 | 57.79 | 58.89 | 58.89 | 58,700 |
| Mar 19, 2024 | 57.26 | 58.10 | 57.26 | 57.96 | 57.96 | 119,600 |
| Mar 18, 2024 | 57.73 | 57.81 | 57.30 | 57.38 | 57.38 | 96,100 |
| Mar 18, 2024 | 0.061 Dividend | |||||
| Mar 15, 2024 | 57.12 | 57.50 | 57.12 | 57.44 | 57.38 | 146,100 |
| Mar 14, 2024 | 57.87 | 57.87 | 56.82 | 57.26 | 57.20 | 46,000 |
| Mar 13, 2024 | 57.81 | 58.24 | 57.66 | 57.85 | 57.79 | 82,700 |
| Mar 12, 2024 | 57.78 | 57.78 | 57.27 | 57.69 | 57.63 | 57,200 |
| Mar 11, 2024 | 57.97 | 57.97 | 57.13 | 57.62 | 57.56 | 62,800 |
| Mar 08, 2024 | 58.95 | 59.14 | 57.93 | 58.14 | 58.08 | 56,400 |
| Mar 07, 2024 | 58.56 | 58.74 | 58.38 | 58.49 | 58.43 | 48,900 |
| Mar 06, 2024 | 58.33 | 58.33 | 57.76 | 58.10 | 58.04 | 28,200 |
| Mar 05, 2024 | 58.43 | 58.64 | 57.61 | 57.76 | 57.70 | 39,200 |
| Mar 04, 2024 | 59.04 | 59.39 | 58.58 | 58.63 | 58.57 | 254,500 |
| Mar 01, 2024 | 58.67 | 58.96 | 58.30 | 58.82 | 58.76 | 34,200 |
| Feb 29, 2024 | 58.89 | 58.90 | 58.24 | 58.34 | 58.28 | 47,000 |
| Feb 28, 2024 | 58.16 | 58.61 | 58.16 | 58.33 | 58.27 | 15,500 |
| Feb 27, 2024 | 58.78 | 58.87 | 58.42 | 58.63 | 58.57 | 37,200 |
| Feb 26, 2024 | 58.17 | 58.50 | 58.07 | 58.36 | 58.30 | 35,800 |
| Feb 23, 2024 | 57.73 | 58.32 | 57.70 | 58.13 | 58.07 | 51,100 |
| Feb 22, 2024 | 57.65 | 57.86 | 57.46 | 57.79 | 57.73 | 50,700 |
| Feb 21, 2024 | 57.29 | 57.40 | 56.84 | 57.29 | 57.23 | 36,500 |
| Feb 20, 2024 | 57.45 | 57.55 | 57.11 | 57.32 | 57.26 | 57,000 |
| Feb 16, 2024 | 58.15 | 58.72 | 57.97 | 58.06 | 58.00 | 170,300 |
| Feb 15, 2024 | 58.08 | 58.75 | 57.85 | 58.75 | 58.69 | 49,500 |
| Feb 14, 2024 | 57.15 | 57.70 | 56.79 | 57.68 | 57.62 | 82,600 |
| Feb 13, 2024 | 56.58 | 57.27 | 56.03 | 56.44 | 56.38 | 90,800 |
| Feb 12, 2024 | 57.84 | 58.62 | 57.77 | 58.35 | 58.29 | 99,900 |
| Feb 09, 2024 | 56.93 | 57.73 | 56.66 | 57.56 | 57.50 | 137,000 |
| Feb 08, 2024 | 56.05 | 56.68 | 55.90 | 56.65 | 56.59 | 32,700 |
| Feb 07, 2024 | 55.96 | 56.24 | 55.66 | 56.08 | 56.02 | 31,400 |
| Feb 06, 2024 | 55.53 | 55.86 | 55.41 | 55.75 | 55.69 | 24,700 |
| Feb 05, 2024 | 55.84 | 55.84 | 55.05 | 55.58 | 55.52 | 35,600 |
| Feb 02, 2024 | 55.88 | 56.56 | 55.66 | 56.22 | 56.16 | 51,000 |
| Feb 01, 2024 | 56.05 | 56.35 | 55.33 | 56.33 | 56.27 | 29,300 |
| Jan 31, 2024 | 56.89 | 56.95 | 55.43 | 55.58 | 55.52 | 58,100 |
| Jan 30, 2024 | 56.82 | 57.19 | 56.69 | 57.05 | 56.99 | 26,300 |
| Jan 29, 2024 | 56.28 | 56.97 | 55.98 | 56.97 | 56.91 | 37,000 |
| Jan 26, 2024 | 56.32 | 56.45 | 55.85 | 56.14 | 56.08 | 29,900 |
| Jan 25, 2024 | 56.47 | 56.73 | 55.61 | 56.05 | 55.99 | 65,000 |
| Jan 24, 2024 | 56.77 | 56.77 | 55.83 | 55.86 | 55.80 | 41,000 |
| Jan 23, 2024 | 56.97 | 57.07 | 56.08 | 56.26 | 56.20 | 56,000 |
| Jan 22, 2024 | 56.22 | 56.80 | 56.22 | 56.76 | 56.70 | 36,000 |
| Jan 19, 2024 | 55.60 | 55.71 | 54.80 | 55.70 | 55.64 | 60,000 |
| Jan 18, 2024 | 55.03 | 55.22 | 54.51 | 55.22 | 55.16 | 33,400 |
| Jan 17, 2024 | 54.35 | 54.57 | 54.00 | 54.57 | 54.51 | 46,100 |
| Jan 16, 2024 | 54.72 | 54.92 | 54.46 | 54.79 | 54.73 | 30,300 |
| Jan 12, 2024 | 55.44 | 55.55 | 54.65 | 54.94 | 54.88 | 12,500 |
| Jan 11, 2024 | 54.86 | 55.03 | 54.17 | 55.03 | 54.97 | 18,100 |
| Jan 10, 2024 | 54.60 | 55.01 | 54.34 | 54.98 | 54.92 | 14,400 |
| Jan 09, 2024 | 54.75 | 54.90 | 54.35 | 54.65 | 54.59 | 67,200 |
| Jan 08, 2024 | 54.47 | 55.37 | 54.27 | 55.37 | 55.31 | 48,400 |
| Jan 05, 2024 | 54.37 | 54.99 | 54.22 | 54.33 | 54.27 | 83,400 |
| Jan 04, 2024 | 54.45 | 54.96 | 54.42 | 54.58 | 54.52 | 183,800 |
| Jan 03, 2024 | 55.62 | 55.63 | 54.40 | 54.51 | 54.45 | 84,000 |
| Jan 02, 2024 | 56.31 | 56.34 | 55.62 | 56.00 | 55.94 | 80,400 |
| Dec 29, 2023 | 57.27 | 57.47 | 56.59 | 56.66 | 56.60 | 44,100 |
| Dec 28, 2023 | 57.50 | 57.55 | 57.09 | 57.36 | 57.30 | 34,400 |
| Dec 27, 2023 | 57.69 | 57.82 | 57.31 | 57.51 | 57.45 | 32,100 |
| Dec 26, 2023 | 57.20 | 57.62 | 56.96 | 57.48 | 57.42 | 80,700 |
| Dec 22, 2023 | 56.82 | 57.13 | 56.64 | 56.87 | 56.81 | 98,000 |
| Dec 21, 2023 | 56.53 | 56.66 | 56.05 | 56.64 | 56.58 | 53,000 |
| Dec 20, 2023 | 56.76 | 57.22 | 55.70 | 55.70 | 55.64 | 157,400 |
| Dec 19, 2023 | 55.69 | 56.76 | 55.69 | 56.76 | 56.70 | 38,900 |
| *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.