Dynamic Large Cap Value Invesco ETF (NY: PWV )

58.09 -0.17 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 58.22 58.45 58.05 58.09 22,757 -0.17(-0.30%)
Oct 30, 2024 57.94 58.49 57.94 58.26 11,327 +0.12(+0.21%)
Oct 29, 2024 58.36 58.46 58.13 58.14 44,058 -0.55(-0.94%)
Oct 28, 2024 58.48 58.73 58.45 58.69 12,776 +0.20(+0.35%)
Oct 25, 2024 59.22 59.22 58.46 58.49 13,626 -0.35(-0.59%)
Oct 24, 2024 58.91 58.91 58.61 58.84 17,309 -0.09(-0.15%)
Oct 23, 2024 58.78 59.03 58.61 58.93 106,095 -0.04(-0.07%)
Oct 22, 2024 58.88 59.03 58.72 58.97 87,248 -0.09(-0.16%)
Oct 21, 2024 59.67 59.67 59.05 59.06 31,035 -0.63(-1.06%)
Oct 18, 2024 59.65 59.75 59.49 59.70 21,842 -0.04(-0.06%)
Oct 17, 2024 59.70 59.80 59.62 59.73 16,896 -0.06(-0.11%)
Oct 16, 2024 59.54 59.84 59.54 59.80 25,044 +0.42(+0.71%)
Oct 15, 2024 59.72 60.00 59.38 59.38 26,235 -0.43(-0.72%)
Oct 14, 2024 59.42 59.87 59.41 59.81 18,184 +0.29(+0.49%)
Oct 11, 2024 59.05 59.56 59.05 59.52 39,864 +0.78(+1.33%)
Oct 10, 2024 58.86 58.89 58.62 58.74 75,137 -0.08(-0.14%)
Oct 09, 2024 58.23 58.87 58.22 58.82 106,163 +0.51(+0.87%)
Oct 08, 2024 58.48 58.48 58.15 58.31 17,890 -0.17(-0.29%)
Oct 07, 2024 58.71 58.74 58.33 58.48 17,370 -0.22(-0.37%)
Oct 04, 2024 58.41 58.70 58.32 58.70 19,774 +0.50(+0.85%)
Oct 03, 2024 58.05 58.22 57.80 58.20 21,706 -0.01(-0.01%)
Oct 02, 2024 58.20 58.37 58.04 58.21 15,254 -0.06(-0.11%)
Oct 01, 2024 57.99 58.38 57.99 58.27 21,421 -0.05(-0.09%)
Sep 30, 2024 58.06 58.32 57.79 58.32 18,656 +0.13(+0.23%)
Sep 27, 2024 58.09 58.44 58.02 58.19 33,860 +0.30(+0.52%)
Sep 26, 2024 57.66 57.98 57.66 57.89 34,072 +0.28(+0.49%)
Sep 25, 2024 58.17 58.17 57.57 57.61 13,875 -0.48(-0.83%)
Sep 24, 2024 58.30 58.33 58.02 58.09 14,854 -0.20(-0.34%)
Sep 23, 2024 58.08 58.33 58.07 58.29 13,026 +0.24(+0.41%)
Sep 20, 2024 57.86 58.08 57.74 58.05 18,968 -0.08(-0.14%)
Sep 19, 2024 58.24 58.30 57.94 58.14 20,105 +0.50(+0.86%)
Sep 18, 2024 57.82 58.04 57.61 57.64 16,595 -0.08(-0.14%)
Sep 17, 2024 57.78 57.94 57.55 57.72 20,419 +0.05(+0.09%)
Sep 16, 2024 57.32 57.67 57.32 57.67 10,183 +0.59(+1.03%)
Sep 13, 2024 56.82 57.12 56.82 57.08 46,007 +0.47(+0.83%)
Sep 12, 2024 56.45 56.74 56.30 56.61 22,145 +0.18(+0.32%)
Sep 11, 2024 56.61 56.61 55.61 56.43 29,445 -0.28(-0.50%)
Sep 10, 2024 57.10 57.10 56.29 56.71 37,589 -0.20(-0.35%)
Sep 09, 2024 56.66 57.18 56.62 56.91 19,939 +0.69(+1.23%)
Sep 06, 2024 56.95 57.23 56.14 56.22 36,219 -0.70(-1.22%)
Sep 05, 2024 57.72 57.72 56.85 56.92 23,657 -0.66(-1.15%)
Sep 04, 2024 57.97 58.13 57.46 57.58 28,130 -0.41(-0.70%)
Sep 03, 2024 58.31 58.46 57.82 57.99 27,090 -0.72(-1.22%)
Aug 30, 2024 58.18 58.74 58.09 58.70 19,067 +0.59(+1.01%)
Aug 29, 2024 58.15 58.33 57.66 58.12 20,927 +0.24(+0.41%)
Aug 28, 2024 57.73 58.08 57.61 57.88 20,450 -0.02(-0.03%)
Aug 27, 2024 58.04 58.07 57.83 57.90 22,729 -0.10(-0.17%)
Aug 26, 2024 58.10 58.36 57.95 58.00 23,334 +0.11(+0.19%)
Aug 23, 2024 57.32 57.93 57.32 57.89 32,347 +0.85(+1.48%)
Aug 22, 2024 57.11 57.18 56.99 57.04 10,686 -0.01(-0.02%)
Aug 21, 2024 57.00 57.10 56.89 57.05 178,607 +0.24(+0.42%)
Aug 20, 2024 57.15 57.15 56.81 56.81 26,892 -0.43(-0.74%)
Aug 19, 2024 56.80 57.27 56.80 57.24 20,771 +0.41(+0.72%)
Aug 16, 2024 56.36 56.89 56.36 56.83 9,535 +0.33(+0.59%)
Aug 15, 2024 56.55 56.64 56.33 56.50 19,463 +0.63(+1.13%)
Aug 14, 2024 55.55 56.00 55.55 55.87 22,459 +0.37(+0.66%)
Aug 13, 2024 55.23 55.53 54.96 55.50 22,227 +0.41(+0.74%)
Aug 12, 2024 55.48 55.48 55.01 55.09 23,706 -0.33(-0.59%)
Aug 09, 2024 55.30 55.46 55.20 55.42 18,419 +0.06(+0.11%)
Aug 08, 2024 54.58 55.37 54.58 55.36 38,467 +1.14(+2.11%)
Aug 07, 2024 55.04 55.31 54.20 54.22 106,646 -0.33(-0.60%)
Aug 06, 2024 54.20 55.14 54.09 54.54 35,593 +0.50(+0.92%)
Aug 05, 2024 53.98 54.38 53.72 54.05 83,416 -1.32(-2.39%)
Aug 02, 2024 56.09 56.09 54.92 55.37 54,661 -1.22(-2.16%)
Aug 01, 2024 57.50 57.50 56.44 56.59 18,007 -0.89(-1.54%)
Jul 31, 2024 57.67 57.90 57.45 57.48 39,257 +0.05(+0.09%)
Jul 30, 2024 56.98 57.46 56.98 57.43 13,134 +0.55(+0.96%)
Jul 29, 2024 57.14 57.14 56.65 56.88 12,637 -0.25(-0.44%)
Jul 26, 2024 56.77 57.36 56.77 57.14 30,754 +0.63(+1.12%)
Jul 25, 2024 56.16 57.03 56.15 56.50 25,886 +0.31(+0.55%)
Jul 24, 2024 56.20 56.50 55.97 56.20 77,786 -0.04(-0.08%)
Jul 23, 2024 56.58 56.58 56.24 56.24 76,091 -0.54(-0.96%)
Jul 22, 2024 56.59 56.78 56.23 56.78 114,536 +0.13(+0.23%)
Jul 19, 2024 57.06 57.14 56.60 56.65 25,264 -0.50(-0.87%)
Jul 18, 2024 57.53 58.06 57.05 57.15 44,310 -0.48(-0.83%)
Jul 17, 2024 57.02 57.74 57.02 57.63 40,591 +0.33(+0.57%)
Jul 16, 2024 56.46 57.32 56.46 57.30 15,150 +0.96(+1.71%)
Jul 15, 2024 56.24 56.66 56.24 56.34 21,823 +0.32(+0.57%)
Jul 12, 2024 55.78 56.19 55.70 56.02 35,156 +0.33(+0.59%)
Jul 11, 2024 55.31 55.74 55.29 55.69 27,440 +0.60(+1.08%)
Jul 10, 2024 54.66 55.10 54.55 55.09 131,084 +0.51(+0.93%)
Jul 09, 2024 54.48 54.92 54.39 54.58 32,918 +0.09(+0.16%)
Jul 08, 2024 54.61 54.84 54.38 54.50 36,383 -0.08(-0.14%)
Jul 05, 2024 54.82 54.82 54.39 54.57 14,319 -0.30(-0.54%)
Jul 03, 2024 55.02 55.03 54.77 54.87 27,802 -0.02(-0.04%)
Jul 02, 2024 54.67 54.89 54.56 54.89 29,160 +0.12(+0.22%)
Jul 01, 2024 54.94 55.21 54.69 54.77 28,482 +0.02(+0.04%)
Jun 28, 2024 54.62 54.92 54.56 54.75 39,700 +0.38(+0.70%)
Jun 27, 2024 54.29 54.42 54.14 54.38 28,514 -0.07(-0.13%)
Jun 26, 2024 54.42 54.45 54.12 54.44 37,107 -0.10(-0.18%)
Jun 25, 2024 54.86 54.89 54.41 54.54 14,140 -0.33(-0.60%)
Jun 24, 2024 54.57 55.04 54.57 54.87 18,874 +0.51(+0.93%)
Jun 21, 2024 54.51 54.52 54.29 54.37 22,735 -0.18(-0.33%)
Jun 20, 2024 54.16 54.63 54.16 54.54 32,122 +0.47(+0.88%)
Jun 18, 2024 53.83 54.16 53.83 54.07 35,660 +0.24(+0.45%)
Jun 17, 2024 53.35 53.88 53.35 53.83 72,197 +0.36(+0.67%)
Jun 14, 2024 53.34 53.48 53.10 53.47 18,236 -0.22(-0.42%)
Jun 13, 2024 53.81 53.81 53.36 53.69 20,895 -0.15(-0.28%)
Jun 12, 2024 54.48 54.48 53.69 53.84 37,753 -0.16(-0.29%)
Jun 11, 2024 54.40 54.40 53.86 54.00 26,115 -0.56(-1.03%)
Jun 10, 2024 54.49 54.66 54.20 54.56 27,094 +0.11(+0.20%)
Jun 07, 2024 54.20 54.70 54.20 54.45 54,603 +0.01(+0.02%)
Jun 06, 2024 54.30 54.50 54.26 54.44 28,660 +0.09(+0.16%)
Jun 05, 2024 54.47 54.47 54.06 54.36 23,702 +0.06(+0.10%)
Jun 04, 2024 54.24 54.42 54.01 54.30 23,894 -0.21(-0.38%)
Jun 03, 2024 55.16 55.16 54.20 54.50 67,542 -0.64(-1.17%)
May 31, 2024 54.24 55.16 54.21 55.15 31,160 +0.73(+1.34%)
May 30, 2024 54.17 54.41 54.17 54.41 12,479 +0.26(+0.47%)
May 29, 2024 54.29 54.29 54.06 54.16 30,993 -0.55(-1.01%)
May 28, 2024 54.95 55.00 54.50 54.71 31,650 -0.24(-0.43%)
May 24, 2024 55.00 55.13 54.86 54.95 20,929 +0.25(+0.45%)
May 23, 2024 55.30 55.30 54.61 54.70 27,344 -0.49(-0.90%)
May 22, 2024 55.32 55.42 55.10 55.20 36,212 -0.37(-0.66%)
May 21, 2024 55.45 55.67 55.45 55.56 17,216 +0.07(+0.12%)
May 20, 2024 55.92 55.98 55.47 55.49 51,605 -0.47(-0.85%)
May 17, 2024 55.67 55.97 55.67 55.97 31,666 +0.33(+0.59%)
May 16, 2024 55.86 55.93 55.64 55.64 71,329 -0.20(-0.35%)
May 15, 2024 55.61 55.91 55.46 55.84 319,469 +0.52(+0.95%)
May 14, 2024 55.29 55.35 55.07 55.31 103,240 +0.15(+0.27%)
May 13, 2024 55.47 55.47 55.15 55.17 21,092 -0.10(-0.18%)
May 10, 2024 55.33 55.33 55.14 55.27 41,009 +0.18(+0.32%)
May 09, 2024 54.59 55.09 54.59 55.09 98,214 +0.47(+0.87%)
May 08, 2024 54.29 54.69 54.29 54.61 44,039 +0.12(+0.22%)
May 07, 2024 54.45 54.62 54.40 54.49 118,880 +0.17(+0.31%)
May 06, 2024 54.26 54.42 54.22 54.33 43,829 +0.39(+0.72%)
May 03, 2024 54.00 54.00 53.64 53.94 21,740 +0.24(+0.44%)
May 02, 2024 53.72 53.78 53.40 53.70 19,611 +0.29(+0.54%)
May 01, 2024 53.52 53.95 53.40 53.42 37,416 -0.20(-0.37%)
Apr 30, 2024 54.21 54.25 53.61 53.61 37,804 -1.03(-1.88%)
Apr 29, 2024 54.58 54.69 54.41 54.64 21,053 +0.18(+0.33%)
Apr 26, 2024 54.35 54.57 54.25 54.46 22,702 -0.16(-0.29%)
Apr 25, 2024 54.51 54.73 54.16 54.62 70,227 -0.19(-0.34%)
Apr 24, 2024 54.76 54.85 54.50 54.81 149,816 -0.12(-0.21%)
Apr 23, 2024 54.48 55.09 54.48 54.93 35,599 +0.44(+0.81%)
Apr 22, 2024 54.12 54.79 54.12 54.48 50,872 +0.43(+0.79%)
Apr 19, 2024 53.61 54.14 53.61 54.06 98,296 +0.50(+0.94%)
Apr 18, 2024 53.66 53.90 53.39 53.55 56,289 +0.12(+0.22%)
Apr 17, 2024 53.70 53.77 53.32 53.44 24,704 -0.15(-0.28%)
Apr 16, 2024 53.89 53.89 53.39 53.58 30,538 -0.30(-0.55%)
Apr 15, 2024 54.67 54.88 53.80 53.88 39,915 -0.25(-0.46%)
Apr 12, 2024 54.79 54.81 54.00 54.13 25,522 -0.85(-1.55%)
Apr 11, 2024 55.33 55.33 54.67 54.98 49,801 -0.22(-0.39%)
Apr 10, 2024 55.17 55.45 54.91 55.20 338,638 -0.46(-0.83%)
Apr 09, 2024 55.90 55.97 55.24 55.66 14,741 -0.13(-0.24%)
Apr 08, 2024 56.00 56.00 55.79 55.79 25,793 -0.17(-0.30%)
Apr 05, 2024 55.51 56.05 55.51 55.96 92,165 +0.44(+0.79%)
Apr 04, 2024 56.45 56.59 55.42 55.52 37,132 -0.64(-1.14%)
Apr 03, 2024 55.79 56.25 55.79 56.16 99,201 +0.31(+0.55%)
Apr 02, 2024 55.67 55.85 55.66 55.85 24,313 -0.13(-0.23%)
Apr 01, 2024 56.02 56.02 55.84 55.98 37,975 -0.08(-0.14%)
Mar 28, 2024 55.81 56.19 55.81 56.06 16,939 +0.31(+0.55%)
Mar 27, 2024 55.30 55.75 55.30 55.75 168,217 +0.66(+1.20%)
Mar 26, 2024 55.24 55.25 55.09 55.09 24,229 +0.01(+0.02%)
Mar 25, 2024 54.92 55.27 54.92 55.08 35,504 +0.07(+0.12%)
Mar 22, 2024 55.30 55.30 54.99 55.01 18,212 -0.18(-0.32%)
Mar 21, 2024 55.01 55.27 55.01 55.19 18,408 +0.48(+0.89%)
Mar 20, 2024 54.25 54.72 54.21 54.70 34,118 +0.38(+0.69%)
Mar 19, 2024 53.95 54.34 53.95 54.32 20,265 +0.37(+0.68%)
Mar 18, 2024 53.98 54.08 53.91 53.96 21,372 +0.15(+0.28%)
Mar 15, 2024 53.60 54.00 53.60 53.81 46,777 +0.03(+0.05%)
Mar 14, 2024 54.09 54.09 53.59 53.78 23,615 -0.42(-0.77%)
Mar 13, 2024 54.09 54.31 54.06 54.20 12,876 +0.19(+0.36%)
Mar 12, 2024 53.84 54.07 53.78 54.00 27,159 +0.23(+0.42%)
Mar 11, 2024 53.50 53.78 53.34 53.78 40,165 +0.16(+0.29%)
Mar 08, 2024 53.77 53.81 53.55 53.62 23,127 -0.07(-0.13%)
Mar 07, 2024 53.75 53.91 53.62 53.69 33,704 +0.16(+0.29%)
Mar 06, 2024 53.47 53.76 53.38 53.53 35,994 +0.18(+0.34%)
Mar 05, 2024 53.33 53.64 53.21 53.35 24,542 +0.04(+0.07%)
Mar 04, 2024 53.21 53.53 53.21 53.31 24,167 +0.09(+0.17%)
Mar 01, 2024 53.02 53.22 52.86 53.22 18,050 +0.49(+0.93%)
Feb 29, 2024 52.59 52.77 52.52 52.73 20,745 +0.27(+0.51%)
Feb 28, 2024 52.28 52.59 52.28 52.46 24,195 +0.06(+0.11%)
Feb 27, 2024 52.16 52.40 52.16 52.40 14,353 +0.25(+0.47%)
Feb 26, 2024 52.22 52.47 52.16 52.16 10,687 -0.15(-0.28%)
Feb 23, 2024 52.04 52.35 52.04 52.30 20,352 +0.24(+0.45%)
Feb 22, 2024 51.73 52.12 51.69 52.07 21,673 +0.36(+0.70%)
Feb 21, 2024 51.31 51.70 51.31 51.70 16,539 +0.30(+0.57%)
Feb 20, 2024 51.42 51.55 51.29 51.41 21,246 -0.13(-0.25%)
Feb 16, 2024 51.69 51.81 51.52 51.53 27,256 -0.18(-0.34%)
Feb 15, 2024 51.06 51.79 51.06 51.71 35,902 +0.82(+1.61%)
Feb 14, 2024 50.84 50.91 50.63 50.89 58,234 +0.30(+0.60%)
Feb 13, 2024 50.90 51.02 50.31 50.59 27,974 -0.73(-1.42%)
Feb 12, 2024 50.88 51.45 50.88 51.32 42,770 +0.36(+0.71%)
Feb 09, 2024 50.96 51.05 50.77 50.95 14,802 -0.04(-0.08%)
Feb 08, 2024 50.91 50.99 50.74 50.99 36,413 +0.04(+0.08%)
Feb 07, 2024 50.91 51.01 50.78 50.95 28,540 +0.21(+0.41%)
Feb 06, 2024 50.66 50.87 50.63 50.75 41,833 +0.14(+0.27%)
Feb 05, 2024 50.74 50.77 50.51 50.61 16,498 -0.41(-0.79%)
Feb 02, 2024 50.91 51.24 50.71 51.01 30,379 -0.08(-0.15%)
Feb 01, 2024 50.96 51.09 50.66 51.09 46,894 +0.11(+0.21%)
Jan 31, 2024 51.51 51.51 50.95 50.98 31,143 -0.48(-0.94%)
Jan 30, 2024 51.02 51.48 51.01 51.47 16,553 +0.57(+1.13%)
Jan 29, 2024 50.80 50.92 50.63 50.89 27,639 +0.07(+0.13%)
Jan 26, 2024 50.79 50.91 50.65 50.83 19,500 -0.06(-0.11%)
Jan 25, 2024 50.55 50.89 50.55 50.88 26,397 +0.78(+1.55%)
Jan 24, 2024 50.34 50.37 50.07 50.11 21,125 -0.02(-0.04%)
Jan 23, 2024 49.89 50.16 49.89 50.13 20,858 +0.16(+0.33%)
Jan 22, 2024 49.96 50.08 49.86 49.96 33,847 +0.06(+0.12%)
Jan 19, 2024 49.33 49.96 49.33 49.90 38,590 +0.59(+1.20%)
Jan 18, 2024 49.19 49.33 48.98 49.31 31,608 +0.05(+0.10%)
Jan 17, 2024 49.20 49.55 49.12 49.26 171,457 -0.38(-0.76%)
Jan 16, 2024 49.75 49.76 49.56 49.64 52,017 -0.31(-0.63%)
Jan 12, 2024 50.08 50.24 49.85 49.96 74,265 +0.05(+0.11%)
Jan 11, 2024 50.01 50.01 49.67 49.90 35,227 -0.10(-0.21%)
Jan 10, 2024 49.91 50.03 49.80 50.00 47,603 +0.01(+0.02%)
Jan 09, 2024 50.14 50.14 49.90 49.99 23,714 -0.37(-0.73%)
Jan 08, 2024 49.90 50.38 49.72 50.36 43,806 +0.26(+0.52%)
Jan 05, 2024 49.90 50.36 49.90 50.10 164,934 +0.19(+0.39%)
Jan 04, 2024 50.14 50.32 49.91 49.91 22,005 -0.19(-0.39%)
Jan 03, 2024 49.96 50.34 49.92 50.10 15,370 -0.06(-0.13%)
Jan 02, 2024 49.80 50.36 49.80 50.17 31,343 +0.23(+0.45%)
Dec 29, 2023 50.00 50.08 49.82 49.94 23,318 -0.11(-0.21%)
Dec 28, 2023 50.07 50.20 50.05 50.05 31,637 -0.10(-0.20%)
Dec 27, 2023 50.14 50.18 50.03 50.15 26,611 +0.02(+0.04%)
Dec 26, 2023 49.94 50.20 49.90 50.13 14,343 +0.35(+0.70%)
Dec 22, 2023 49.78 49.97 49.64 49.78 15,467 +0.17(+0.35%)
Dec 21, 2023 49.44 49.61 49.23 49.61 50,119 +0.40(+0.82%)
Dec 20, 2023 49.76 50.00 49.20 49.20 44,987 -0.68(-1.36%)
Dec 19, 2023 49.55 49.88 49.54 49.88 28,597 +0.37(+0.75%)
Dec 18, 2023 49.66 49.70 49.51 49.51 41,067 +0.07(+0.15%)
Dec 15, 2023 49.56 49.60 49.34 49.44 56,770 -0.24(-0.49%)
Dec 14, 2023 49.43 49.74 49.37 49.68 23,161 +0.99(+2.03%)
Dec 13, 2023 48.01 48.69 47.90 48.69 16,304 +0.67(+1.40%)
Dec 12, 2023 48.08 48.09 47.82 48.02 30,813 -0.05(-0.10%)
Dec 11, 2023 47.71 48.09 47.71 48.07 44,704 +0.50(+1.06%)
Dec 08, 2023 47.35 47.66 47.30 47.57 41,903 +0.32(+0.68%)
Dec 07, 2023 47.20 47.32 47.14 47.24 149,413 +0.22(+0.46%)
Dec 06, 2023 47.40 47.50 47.01 47.03 12,155 -0.26(-0.56%)
Dec 05, 2023 47.43 47.52 47.29 47.29 19,602 -0.36(-0.76%)
Dec 04, 2023 47.65 47.73 47.58 47.65 51,235 -0.07(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.