Invesco Dynamic Networkin... (PXQ)
AMEX: PXQ
· Real-Time Price · USD
77.72
0.98 (1.28%)
At close: Aug 25, 2023, 6:31 PM
PXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2023 | 87.84 | 88.10 | 87.84 | 88.10 | 88.10 | -0.40% | 377 |
| Dec 15, 2023 | 88.41 | 88.45 | 88.40 | 88.45 | 88.04 | 0.05% | 299 |
| Dec 14, 2023 | 88.46 | 88.46 | 88.38 | 88.41 | 88.00 | 0.80% | 433 |
| Dec 13, 2023 | 86.57 | 87.71 | 86.57 | 87.71 | 87.30 | 1.25% | 525 |
| Dec 12, 2023 | 86.19 | 86.71 | 86.19 | 86.63 | 86.22 | 0.57% | 589 |
| Dec 11, 2023 | 85.96 | 86.20 | 85.93 | 86.14 | 85.74 | 1.45% | 1,794 |
| Dec 8, 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 84.51 | 0.25% | 103 |
| Dec 7, 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.30 | 1.11% | 143 |
| Dec 6, 2023 | 83.44 | 84.46 | 83.44 | 83.77 | 83.38 | -0.51% | 1,482 |
| Dec 5, 2023 | 84.13 | 85.22 | 83.30 | 84.20 | 83.81 | -0.24% | 13,660 |
| Dec 4, 2023 | 84.05 | 85.08 | 84.00 | 84.40 | 84.01 | -0.89% | 4,845 |
| Dec 1, 2023 | 84.15 | 85.16 | 84.15 | 85.16 | 84.77 | 3.35% | 283 |
| Nov 30, 2023 | 83.90 | 84.99 | 82.40 | 82.40 | 82.01 | -2.54% | 5,818 |
| Nov 29, 2023 | 84.40 | 84.77 | 84.29 | 84.55 | 84.15 | 1.06% | 13,027 |
| Nov 28, 2023 | 82.82 | 84.14 | 82.82 | 83.66 | 83.26 | 0.01% | 863 |
| Nov 27, 2023 | 83.71 | 83.71 | 83.65 | 83.65 | 83.26 | 0.17% | 215 |
| Nov 24, 2023 | 83.53 | 83.53 | 83.51 | 83.51 | 83.12 | -0.24% | 217 |
| Nov 22, 2023 | 83.89 | 84.19 | 83.71 | 83.71 | 83.32 | 0.16% | 309 |
| Nov 21, 2023 | 84.06 | 84.06 | 83.58 | 83.58 | 83.18 | -0.63% | 693 |
| Nov 20, 2023 | 84.00 | 84.11 | 84.00 | 84.11 | 83.72 | 1.07% | 10,162 |