Invesco S&P 500 Value wit... (PXLV)
AMEX: PXLV
· Real-Time Price · USD
40.29
-0.01 (-0.03%)
At close: Jun 21, 2019, 9:59 PM
PXLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2023 | 45.64 | 46.10 | 45.64 | 46.10 | 46.10 | 1.34% | 900 |
| May 16, 2023 | 45.90 | 45.90 | 45.49 | 45.49 | 45.49 | -1.66% | 4,100 |
| May 15, 2023 | 46.24 | 46.30 | 46.05 | 46.26 | 46.26 | 0.43% | 5,800 |
| May 12, 2023 | 46.27 | 46.27 | 45.79 | 46.06 | 46.06 | 0.04% | 16,800 |
| May 11, 2023 | 46.04 | 46.06 | 45.85 | 46.04 | 46.04 | -0.75% | 7,500 |
| May 10, 2023 | 46.45 | 46.49 | 46.05 | 46.39 | 46.39 | -0.26% | 7,400 |
| May 9, 2023 | 46.54 | 46.72 | 46.45 | 46.51 | 46.51 | -0.19% | 1,700 |
| May 8, 2023 | 46.68 | 46.72 | 46.60 | 46.60 | 46.60 | -0.06% | 1,600 |
| May 5, 2023 | 46.54 | 46.79 | 46.54 | 46.63 | 46.63 | 2.12% | 8,500 |
| May 4, 2023 | 45.63 | 45.74 | 45.51 | 45.66 | 45.66 | -1.38% | 1,300 |
| May 3, 2023 | 46.82 | 46.93 | 46.30 | 46.30 | 46.30 | -1.17% | 1,500 |
| May 2, 2023 | 46.86 | 46.88 | 46.82 | 46.85 | 46.85 | -2.03% | 1,200 |
| May 1, 2023 | 47.87 | 47.97 | 47.80 | 47.82 | 47.82 | 0.25% | 3,500 |
| Apr 28, 2023 | 47.15 | 47.70 | 47.15 | 47.70 | 47.70 | 0.95% | 1,100 |
| Apr 27, 2023 | 46.98 | 47.29 | 46.93 | 47.25 | 47.25 | 0.96% | 1,900 |
| Apr 26, 2023 | 47.17 | 47.17 | 46.74 | 46.80 | 46.80 | -1.16% | 1,900 |
| Apr 25, 2023 | 47.44 | 47.44 | 47.35 | 47.35 | 47.35 | -1.44% | 1,600 |
| Apr 24, 2023 | 47.67 | 48.07 | 47.67 | 48.04 | 48.04 | 0.57% | 2,000 |
| Apr 21, 2023 | 47.61 | 47.77 | 47.61 | 47.77 | 47.77 | -0.42% | 800 |
| Apr 20, 2023 | 47.90 | 48.01 | 47.86 | 47.97 | 47.97 | -0.70% | 5,000 |