UK markets closed

Invesco Dynamic Retail ETF (PMR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.37+0.04 (+0.11%)
At close: 10:44AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.090.100.090.090.09133,000
25 Apr 20240.090.090.090.090.091,000
24 Apr 20240.090.090.090.090.0910,000
23 Apr 20240.100.100.100.100.101,000
22 Apr 20240.100.100.100.100.1025,000
19 Apr 20240.100.100.100.100.1020,000
18 Apr 20240.100.100.100.100.101,000
17 Apr 20240.100.100.100.100.102,000
16 Apr 20240.100.100.100.100.105,000
15 Apr 20240.100.100.100.100.101,000
12 Apr 20240.100.100.100.100.10-
11 Apr 20240.100.100.100.100.101,000
10 Apr 20240.100.100.100.100.10-
09 Apr 20240.100.100.100.100.10-
08 Apr 20240.100.100.100.100.10-
05 Apr 20240.100.100.100.100.1013,000
04 Apr 20240.090.100.090.100.1036,000
03 Apr 20240.090.100.090.100.1037,000
02 Apr 20240.090.090.070.090.09122,000
01 Apr 20240.090.090.090.090.0915,000
28 Mar 20240.110.110.100.100.1041,500
27 Mar 20240.110.110.100.110.1192,000
26 Mar 20240.110.110.110.110.1161,000
25 Mar 20240.110.110.100.100.1085,500
22 Mar 20240.100.110.100.110.1126,000
21 Mar 20240.100.100.090.090.0914,500
20 Mar 20240.110.110.110.110.11-
19 Mar 20240.110.110.110.110.11-
18 Mar 20240.100.110.100.110.1172,000
15 Mar 20240.100.100.090.090.0928,000
14 Mar 20240.080.090.080.090.0959,800
13 Mar 20240.080.080.080.080.0817,000
12 Mar 20240.080.080.080.080.0819,000
11 Mar 20240.080.080.080.080.0825,000
08 Mar 20240.080.080.080.080.08-
07 Mar 20240.080.080.080.080.08-
06 Mar 20240.080.080.080.080.08-
05 Mar 20240.080.080.080.080.0830,000
04 Mar 20240.080.080.080.080.08-
01 Mar 20240.080.080.080.080.082,200
29 Feb 20240.090.090.090.090.09-
28 Feb 20240.090.090.090.090.0951,000
27 Feb 20240.090.090.090.090.09-
26 Feb 20240.090.090.090.090.09-
23 Feb 20240.090.090.090.090.091,000
22 Feb 20240.090.090.090.090.09-
21 Feb 20240.090.090.090.090.09-
20 Feb 20240.090.090.090.090.0952,000
16 Feb 20240.100.100.100.100.103,300
15 Feb 20240.090.090.090.090.09-
14 Feb 20240.090.090.090.090.094,500
13 Feb 20240.120.120.090.090.0981,900
12 Feb 20240.120.120.120.120.127,000
09 Feb 20240.120.120.120.120.12-
08 Feb 20240.120.120.120.120.12500
07 Feb 20240.120.120.120.120.12-
06 Feb 20240.120.120.120.120.12-
05 Feb 20240.120.120.120.120.12-
02 Feb 20240.120.120.120.120.12-
01 Feb 20240.110.120.110.120.1215,100
31 Jan 20240.120.120.120.120.1224,000
30 Jan 20240.130.130.130.130.13600
29 Jan 20240.140.140.130.130.1339,000
26 Jan 20240.130.130.130.130.13-
25 Jan 20240.130.130.130.130.1315,000
24 Jan 20240.140.140.140.140.1420,000
23 Jan 20240.160.160.150.150.1512,000
22 Jan 20240.160.160.160.160.16-
19 Jan 20240.160.160.160.160.16-
18 Jan 20240.160.160.160.160.16-
17 Jan 20240.160.160.160.160.1615,000
16 Jan 20240.160.160.160.160.16-
12 Jan 20240.180.180.180.180.181,000
11 Jan 20240.180.180.170.170.1732,500
10 Jan 20240.170.170.170.170.174,000
09 Jan 20240.180.180.180.180.181,000
08 Jan 20240.180.180.180.180.181,000
05 Jan 20240.170.170.170.170.173,000
04 Jan 20240.190.190.190.190.192,000
03 Jan 20240.160.160.160.160.16100,000
02 Jan 20240.170.170.170.170.177,500
29 Dec 20230.180.180.170.170.1747,000
28 Dec 20230.180.180.180.180.188,600
27 Dec 20230.180.180.170.170.1767,500
26 Dec 2023------
22 Dec 20230.190.190.180.180.1830,000
21 Dec 20230.190.190.190.190.195,000
20 Dec 20230.180.180.180.180.185,000
19 Dec 20230.190.190.190.190.19-
18 Dec 20230.190.190.190.190.192,000
15 Dec 20230.180.180.180.180.1810,000
14 Dec 20230.190.190.190.190.192,000
13 Dec 20230.190.190.190.190.1930,000
12 Dec 20230.200.200.190.190.1938,500
11 Dec 20230.180.200.180.200.20105,000
08 Dec 20230.170.180.170.180.1831,500
07 Dec 20230.170.170.160.160.1613,000
06 Dec 20230.180.180.160.160.1656,500
05 Dec 20230.180.180.180.180.182,500
04 Dec 20230.180.180.180.180.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...